Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 6288 6345 6178 6202 0 -70.39(-1.12%)
Apr 27, 2018 6346 6392 6213 6272 0 +26.28(+0.42%)
Apr 26, 2018 6203 6284 6129 6246 0 +198.22(+3.28%)
Apr 25, 2018 6108 6165 5883 6048 0 -78.74(-1.29%)
Apr 24, 2018 6229 6321 6053 6127 0 -65.89(-1.06%)
Apr 23, 2018 6332 6395 6167 6192 0 -114.93(-1.82%)
Apr 20, 2018 6330 6411 6263 6307 0 -19.12(-0.30%)
Apr 19, 2018 6415 6452 6264 6327 0 -205.99(-3.15%)
Apr 18, 2018 6527 6624 6447 6533 0 -34.80(-0.53%)
Apr 17, 2018 6453 6597 6402 6567 0 +169.26(+2.65%)
Apr 16, 2018 6420 6451 6309 6398 0 -9.83(-0.15%)
Apr 13, 2018 6555 6567 6367 6408 0 -87.23(-1.34%)
Apr 12, 2018 6393 6528 6348 6495 0 +187.63(+2.97%)
Apr 11, 2018 6308 6383 6253 6308 0 -25.59(-0.40%)
Apr 10, 2018 6267 6378 6195 6333 0 +279.75(+4.62%)
Apr 09, 2018 6088 6237 6028 6053 0 +30.93(+0.51%)
Apr 06, 2018 6120 6233 5990 6022 0 -214.44(-3.44%)
Apr 05, 2018 6390 6414 6158 6237 0 -96.38(-1.52%)
Apr 04, 2018 6046 6347 6020 6333 0 +47.61(+0.76%)
Apr 03, 2018 6331 6396 6175 6286 0 +101.85(+1.65%)
Apr 02, 2018 6397 6524 6105 6184 0 -276.15(-4.27%)
Mar 29, 2018 6460 6460 6460 6460 0 +220.54(+3.53%)
Mar 28, 2018 6336 6451 6147 6239 0 -129.45(-2.03%)
Mar 27, 2018 6875 6926 6250 6369 0 -432.25(-6.36%)
Mar 26, 2018 6760 6808 6738 6801 0 +299.13(+4.60%)
Mar 23, 2018 6741 6754 6492 6502 0 -228.20(-3.39%)
Mar 22, 2018 6838 6895 6698 6730 0 -188.25(-2.72%)
Mar 21, 2018 6921 7012 6872 6918 0 -13.22(-0.19%)
Mar 20, 2018 6741 6969 6734 6932 0 +196.95(+2.92%)
Mar 19, 2018 6883 6920 6618 6735 0 -203.24(-2.93%)
Mar 16, 2018 6916 6976 6878 6938 0 +37.35(+0.54%)
Mar 15, 2018 6909 6985 6852 6901 0 +7.49(+0.11%)
Mar 14, 2018 6928 6956 6828 6893 0 +8.54(+0.12%)
Mar 13, 2018 6905 6911 6844 6885 0 -79.60(-1.14%)
Mar 12, 2018 6904 7045 6881 6964 0 +109.77(+1.60%)
Mar 09, 2018 6781 6877 6759 6854 0 +127.02(+1.89%)
Mar 08, 2018 6765 6784 6663 6727 0 +1.18(+0.02%)
Mar 07, 2018 6723 6735 6702 6726 0 -11.49(-0.17%)
Mar 06, 2018 6656 6764 6604 6738 0 +159.93(+2.43%)
Mar 05, 2018 6512 6622 6403 6578 0 +19.49(+0.30%)
Mar 02, 2018 6356 6585 6212 6558 0 +130.80(+2.04%)
Mar 01, 2018 6627 6686 6322 6427 0 -197.20(-2.98%)
Feb 28, 2018 6731 6780 6606 6625 0 -82.18(-1.23%)
Feb 27, 2018 6702 6823 6680 6707 0 -4.56(-0.07%)
Feb 26, 2018 6699 6743 6625 6711 0 +56.31(+0.85%)
Feb 23, 2018 6630 6675 6551 6655 0 +83.64(+1.27%)
Feb 22, 2018 6575 6592 6511 6571 0 +9.73(+0.15%)
Feb 21, 2018 6780 6801 6552 6562 0 -162.07(-2.41%)
Feb 20, 2018 6587 6795 6581 6724 0 +144.40(+2.19%)
Feb 16, 2018 6579 6579 6579 6579 0 -49.87(-0.75%)
Feb 15, 2018 6601 6676 6532 6629 0 +111.59(+1.71%)
Feb 14, 2018 6289 6554 6258 6518 0 +199.20(+3.15%)
Feb 13, 2018 6317 6373 6280 6318 0 +74.51(+1.19%)
Feb 12, 2018 6367 6411 6155 6244 0 -52.13(-0.83%)
Feb 09, 2018 6384 6451 5943 6296 0 +326.06(+5.46%)
Feb 08, 2018 6068 6411 5963 5970 0 -307.25(-4.89%)
Feb 07, 2018 6351 6468 6250 6277 0 -40.09(-0.63%)
Feb 06, 2018 5824 6339 5794 6317 0 +144.07(+2.33%)
Feb 05, 2018 6375 6522 5881 6173 0 -348.17(-5.34%)
Feb 02, 2018 6608 6658 6495 6521 0 -181.32(-2.71%)
Feb 01, 2018 6663 6851 6638 6703 0 -103.88(-1.53%)
Jan 31, 2018 6821 6902 6760 6807 0 +62.93(+0.93%)
Jan 30, 2018 6719 6824 6644 6744 0 -107.18(-1.56%)
Jan 29, 2018 6758 6894 6695 6851 0 +57.57(+0.85%)
Jan 26, 2018 6656 6800 6624 6793 0 +197.87(+3.00%)
Jan 25, 2018 6709 6756 6572 6595 0 -44.93(-0.68%)
Jan 24, 2018 6735 6780 6582 6640 0 -115.53(-1.71%)
Jan 23, 2018 6711 6811 6668 6756 0 +96.55(+1.45%)
Jan 22, 2018 6601 6683 6535 6659 0 +64.28(+0.97%)
Jan 19, 2018 6579 6646 6522 6595 0 +95.89(+1.48%)
Jan 18, 2018 6478 6560 6442 6499 0 +5.59(+0.09%)
Jan 17, 2018 6389 6513 6302 6494 0 +136.59(+2.15%)
Jan 16, 2018 6469 6545 6278 6357 0 -80.15(-1.25%)
Jan 12, 2018 6437 6437 6437 6437 0 -15.85(-0.25%)
Jan 11, 2018 6435 6504 6388 6453 0 +51.70(+0.81%)
Jan 10, 2018 6411 6426 6386 6401 0 +4.77(+0.07%)
Jan 09, 2018 6409 6450 6312 6397 0 -5.22(-0.08%)
Jan 08, 2018 6356 6467 6294 6402 0 +135.02(+2.15%)
Jan 05, 2018 6234 6312 6154 6267 0 +69.57(+1.12%)
Jan 04, 2018 6239 6302 6150 6197 0 +31.97(+0.52%)
Jan 03, 2018 5981 6204 5961 6165 0 +277.92(+4.72%)
Jan 02, 2018 5786 5899 5751 5887 0 +157.49(+2.75%)
Dec 29, 2017 5730 5730 5730 5730 0 -91.60(-1.57%)
Dec 28, 2017 5835 5875 5803 5821 0 +10.95(+0.19%)
Dec 27, 2017 5812 5819 5804 5810 0 +3.11(+0.05%)
Dec 26, 2017 5720 5826 5680 5807 0 +27.25(+0.47%)
Dec 22, 2017 5773 5806 5692 5780 0 -22.55(-0.39%)
Dec 21, 2017 5838 5868 5790 5803 0 -29.31(-0.50%)
Dec 20, 2017 5865 5886 5773 5832 0 +9.44(+0.16%)
Dec 19, 2017 5855 5884 5781 5822 0 -42.25(-0.72%)
Dec 18, 2017 5745 5876 5717 5865 0 +170.79(+3.00%)
Dec 15, 2017 5617 5732 5550 5694 0 +119.01(+2.13%)
Dec 14, 2017 5579 5654 5532 5575 0 -7.17(-0.13%)
Dec 13, 2017 5712 5730 5570 5582 0 -87.59(-1.54%)
Dec 12, 2017 5724 5756 5642 5670 0 -95.53(-1.66%)
Dec 11, 2017 5721 5792 5686 5765 0 +64.07(+1.12%)
Dec 08, 2017 5769 5801 5684 5701 0 -8.64(-0.15%)
Dec 07, 2017 5682 5761 5635 5710 0 +85.86(+1.53%)
Dec 06, 2017 5550 5669 5517 5624 0 +26.50(+0.47%)
Dec 05, 2017 5476 5737 5426 5597 0 +35.52(+0.64%)
Dec 04, 2017 5862 5871 5505 5562 0 -249.89(-4.30%)
Dec 01, 2017 5855 5886 5744 5812 0 -83.58(-1.42%)
Nov 30, 2017 5864 5960 5791 5895 0 +97.12(+1.67%)
Nov 29, 2017 6135 6146 5676 5798 0 -355.01(-5.77%)
Nov 28, 2017 6214 6244 6079 6153 0 -50.07(-0.81%)
Nov 27, 2017 6271 6292 6181 6203 0 -73.29(-1.17%)
Nov 24, 2017 6241 6284 6214 6277 0 +51.06(+0.82%)
Nov 22, 2017 6294 6309 6194 6226 0 -49.13(-0.78%)
Nov 21, 2017 6254 6303 6222 6275 0 +63.70(+1.03%)
Nov 20, 2017 6156 6230 6116 6211 0 +70.28(+1.14%)
Nov 17, 2017 6196 6237 6110 6141 0 -7.47(-0.12%)
Nov 16, 2017 6144 6211 6107 6148 0 +71.43(+1.18%)
Nov 15, 2017 6129 6143 6018 6077 0 -107.07(-1.73%)
Nov 14, 2017 6154 6208 6103 6184 0 +24.63(+0.40%)
Nov 13, 2017 6213 6257 6122 6159 0 -66.28(-1.06%)
Nov 10, 2017 6153 6289 6111 6226 0 +218.89(+3.64%)
Nov 09, 2017 6050 6079 5889 6007 0 -129.47(-2.11%)
Nov 08, 2017 6168 6199 6066 6136 0 -38.67(-0.63%)
Nov 07, 2017 6182 6249 6115 6175 0 +2.64(+0.04%)
Nov 06, 2017 6093 6190 6075 6172 0 +59.38(+0.97%)
Nov 03, 2017 6078 6126 6015 6113 0 +67.21(+1.11%)
Nov 02, 2017 6037 6100 5969 6046 0 -18.66(-0.31%)
Nov 01, 2017 6118 6160 5987 6064 0 -10.38(-0.17%)
Oct 31, 2017 6056 6130 6014 6075 0 +45.66(+0.76%)
Oct 30, 2017 5973 6094 5943 6029 0 +48.70(+0.81%)
Oct 27, 2017 5849 5993 5809 5980 0 +198.29(+3.43%)
Oct 26, 2017 5735 5807 5701 5782 0 +44.97(+0.78%)
Oct 25, 2017 5816 5873 5669 5737 0 -114.50(-1.96%)
Oct 24, 2017 5817 5868 5788 5851 0 +46.64(+0.80%)
Oct 23, 2017 5830 5868 5775 5805 0 -1.70(-0.03%)
Oct 20, 2017 5857 5887 5789 5806 0 -21.56(-0.37%)
Oct 19, 2017 5744 5837 5676 5828 0 +11.48(+0.20%)
Oct 18, 2017 5825 5845 5713 5817 0 +1.28(+0.02%)
Oct 17, 2017 5803 5849 5773 5815 0 -5.41(-0.09%)
Oct 16, 2017 5796 5845 5723 5821 0 +55.75(+0.97%)
Oct 13, 2017 5750 5793 5699 5765 0 +74.48(+1.31%)
Oct 12, 2017 5688 5747 5657 5690 0 +1.27(+0.02%)
Oct 11, 2017 5654 5699 5607 5689 0 +41.60(+0.74%)
Oct 10, 2017 5699 5736 5594 5648 0 +73.00(+1.31%)
Oct 09, 2017 5532 5617 5500 5575 0 +75.73(+1.38%)
Oct 06, 2017 5450 5517 5431 5499 0 +20.44(+0.37%)
Oct 05, 2017 5502 5516 5439 5478 0 -1.77(-0.03%)
Oct 04, 2017 5447 5505 5404 5480 0 +35.64(+0.65%)
Oct 03, 2017 5437 5481 5388 5445 0 +14.71(+0.27%)
Oct 02, 2017 5455 5506 5369 5430 0 +22.11(+0.41%)
Sep 29, 2017 5404 5438 5353 5408 0 +68.56(+1.28%)
Sep 28, 2017 5341 5361 5283 5339 0 -0.29(-0.01%)
Sep 27, 2017 5322 5363 5260 5339 0 +112.19(+2.15%)
Sep 26, 2017 5328 5387 5183 5227 0 +17.81(+0.34%)
Sep 25, 2017 5371 5382 5177 5209 0 -194.34(-3.60%)
Sep 22, 2017 5399 5479 5354 5404 0 -8.96(-0.17%)
Sep 21, 2017 5436 5470 5327 5413 0 -101.44(-1.84%)
Sep 20, 2017 5576 5620 5449 5514 0 -60.39(-1.08%)
Sep 19, 2017 5542 5644 5505 5575 0 -1.34(-0.02%)
Sep 18, 2017 5524 5669 5502 5576 0 +152.35(+2.81%)
Sep 15, 2017 5284 5446 5260 5424 0 +218.14(+4.19%)
Sep 14, 2017 5164 5279 5138 5205 0 +6.33(+0.12%)
Sep 13, 2017 5150 5237 5108 5199 0 +25.51(+0.49%)
Sep 12, 2017 5183 5197 5104 5174 0 +13.68(+0.27%)
Sep 11, 2017 5074 5178 5055 5160 0 +143.33(+2.86%)
Sep 08, 2017 5075 5102 4987 5017 0 -73.02(-1.43%)
Sep 07, 2017 5087 5130 5035 5090 0 +18.73(+0.37%)
Sep 06, 2017 5115 5134 5025 5071 0 -15.58(-0.31%)
Sep 05, 2017 5144 5165 5015 5086 0 -105.76(-2.04%)
Sep 01, 2017 5166 5228 5150 5192 0 +39.92(+0.77%)
Aug 31, 2017 5095 5170 5069 5152 0 +80.21(+1.58%)
Aug 30, 2017 5047 5089 5017 5072 0 +46.28(+0.92%)
Aug 29, 2017 4959 5050 4946 5026 0 +3.33(+0.07%)
Aug 28, 2017 5002 5031 4949 5022 0 +46.72(+0.94%)
Aug 25, 2017 4979 5041 4957 4976 0 -23.30(-0.47%)
Aug 24, 2017 5034 5053 4962 4999 0 -8.40(-0.17%)
Aug 23, 2017 4880 5024 4865 5007 0 +88.09(+1.79%)
Aug 22, 2017 4869 4934 4850 4919 0 +84.70(+1.75%)
Aug 21, 2017 4914 4929 4783 4835 0 -59.70(-1.22%)
Aug 18, 2017 4938 4968 4849 4894 0 -1.19(-0.02%)
Aug 17, 2017 4997 5021 4891 4896 0 -120.58(-2.40%)
Aug 16, 2017 5018 5095 4979 5016 0 -32.07(-0.64%)
Aug 15, 2017 5084 5113 5006 5048 0 -30.67(-0.60%)
Aug 14, 2017 4900 5093 4883 5079 0 +265.12(+5.51%)
Aug 11, 2017 4818 4885 4732 4814 0 -144.34(-2.91%)
Aug 10, 2017 5130 5147 4946 4958 0 -183.89(-3.58%)
Aug 09, 2017 5075 5158 5041 5142 0 +18.15(+0.35%)
Aug 08, 2017 5202 5234 5084 5124 0 -51.89(-1.00%)
Aug 07, 2017 5075 5183 5059 5176 0 +123.32(+2.44%)
Aug 04, 2017 5047 5124 5010 5052 0 +34.66(+0.69%)
Aug 03, 2017 4988 5054 4942 5018 0 +30.74(+0.62%)
Aug 02, 2017 5050 5060 4915 4987 0 -27.79(-0.55%)
Aug 01, 2017 4964 5029 4928 5015 0 +52.08(+1.05%)
Jul 31, 2017 5022 5061 4914 4963 0 -44.16(-0.88%)
Jul 28, 2017 4934 5041 4891 5007 0 +54.44(+1.10%)
Jul 27, 2017 5125 5162 4845 4952 0 -143.98(-2.83%)
Jul 26, 2017 5080 5158 5032 5096 0 +75.20(+1.50%)
Jul 25, 2017 5017 5046 5001 5021 0 -7.38(-0.15%)
Jul 24, 2017 5082 5096 5012 5029 0 -45.65(-0.90%)
Jul 21, 2017 5071 5125 5026 5074 0 -23.28(-0.46%)
Jul 20, 2017 5061 5109 5000 5098 0 +58.24(+1.16%)
Jul 19, 2017 5049 5095 5000 5039 0 +10.47(+0.21%)
Jul 18, 2017 4941 5050 4914 5029 0 +32.42(+0.65%)
Jul 17, 2017 5038 5072 4936 4996 0 -14.62(-0.29%)
Jul 14, 2017 4945 5034 4909 5011 0 +88.41(+1.80%)
Jul 13, 2017 4979 5050 4877 4923 0 -46.56(-0.94%)
Jul 12, 2017 4879 4996 4838 4969 0 +153.05(+3.18%)
Jul 11, 2017 4768 4832 4728 4816 0 +50.58(+1.06%)
Jul 10, 2017 4687 4780 4649 4766 0 +149.07(+3.23%)
Jul 07, 2017 4574 4641 4552 4616 0 +93.38(+2.06%)
Jul 06, 2017 4489 4580 4435 4523 0 -5.75(-0.13%)
Jul 05, 2017 4487 4566 4462 4529 0 +97.57(+2.20%)
Jul 03, 2017 4576 4597 4414 4431 0 -122.96(-2.70%)
Jun 30, 2017 4566 4639 4525 4554 0 -42.63(-0.93%)
Jun 29, 2017 4707 4716 4521 4597 0 -143.08(-3.02%)
Jun 28, 2017 4673 4751 4580 4740 0 +128.78(+2.79%)
Jun 27, 2017 4741 4756 4600 4611 0 -148.97(-3.13%)
Jun 26, 2017 4833 4884 4678 4760 0 -44.01(-0.92%)
Jun 23, 2017 4865 4916 4753 4804 0 -53.00(-1.09%)
Jun 22, 2017 4882 4914 4819 4857 0 -15.38(-0.32%)
Jun 21, 2017 4835 4886 4772 4873 0 +70.71(+1.47%)
Jun 20, 2017 4875 4934 4794 4802 0 -41.51(-0.86%)
Jun 19, 2017 4761 4863 4742 4843 0 +138.40(+2.94%)
Jun 16, 2017 4725 4780 4659 4705 0 -13.92(-0.29%)
Jun 15, 2017 4604 4754 4585 4719 0 -4.45(-0.09%)
Jun 14, 2017 4746 4800 4643 4723 0 -13.02(-0.27%)
Jun 13, 2017 4797 4824 4604 4736 0 +37.92(+0.81%)
Jun 12, 2017 4617 4751 4501 4698 0 -15.84(-0.34%)
Jun 09, 2017 5085 5165 4552 4714 0 -274.72(-5.51%)
Jun 08, 2017 4850 4993 4800 4989 0 +227.42(+4.78%)
Jun 07, 2017 4740 4789 4717 4762 0 +46.03(+0.98%)
Jun 06, 2017 4709 4773 4676 4716 0 -1.59(-0.03%)
Jun 05, 2017 4620 4746 4601 4717 0 +84.79(+1.83%)
Jun 02, 2017 4637 4676 4600 4632 0 +1.61(+0.03%)
Jun 01, 2017 4634 4660 4574 4631 0 +11.43(+0.25%)
May 31, 2017 4665 4683 4553 4619 0 -0.27(-0.01%)
May 30, 2017 4586 4660 4562 4620 0 +69.92(+1.54%)
May 26, 2017 4473 4623 4439 4550 0 +68.53(+1.53%)
May 25, 2017 4512 4534 4432 4481 0 +3.60(+0.08%)
May 24, 2017 4512 4535 4444 4478 0 +48.62(+1.10%)
May 23, 2017 4485 4498 4382 4429 0 -65.31(-1.45%)
May 22, 2017 4457 4513 4442 4494 0 +73.41(+1.66%)
May 19, 2017 4419 4474 4380 4421 0 +84.11(+1.94%)
May 18, 2017 4246 4358 4184 4337 0 +119.66(+2.84%)
May 17, 2017 4384 4411 4208 4217 0 -238.39(-5.35%)
May 16, 2017 4425 4476 4358 4455 0 +71.36(+1.63%)
May 15, 2017 4275 4393 4266 4384 0 +144.14(+3.40%)
May 12, 2017 4222 4286 4189 4240 0 +17.11(+0.41%)
May 11, 2017 4089 4312 4072 4223 0 +105.95(+2.57%)
May 10, 2017 3991 4148 3957 4117 0 +365.84(+9.75%)
May 09, 2017 3735 3799 3717 3751 0 +21.92(+0.59%)
May 08, 2017 3749 3774 3699 3729 0 -8.98(-0.24%)
May 05, 2017 3725 3752 3692 3738 0 +9.61(+0.26%)
May 04, 2017 3745 3767 3706 3728 0 -3.92(-0.11%)
May 03, 2017 3707 3760 3680 3732 0 +21.74(+0.59%)
May 02, 2017 3758 3766 3678 3711 0 -70.55(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.