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 (%)
Jan 31, 2011 1552 1583 1535 1564 0 +17.58(+1.14%)
Jan 28, 2011 1593 1605 1534 1547 0 -43.61(-2.74%)
Jan 27, 2011 1573 1607 1558 1590 0 +22.56(+1.44%)
Jan 26, 2011 1571 1594 1543 1568 0 +3.48(+0.22%)
Jan 25, 2011 1580 1599 1547 1564 0 -23.09(-1.45%)
Jan 24, 2011 1543 1599 1536 1587 0 +58.95(+3.86%)
Jan 21, 2011 1550 1563 1518 1528 0 -6.65(-0.43%)
Jan 20, 2011 1529 1551 1499 1535 0 -10.67(-0.69%)
Jan 19, 2011 1573 1595 1537 1546 0 -38.09(-2.40%)
Jan 18, 2011 1563 1600 1546 1584 0 +13.34(+0.85%)
Jan 14, 2011 1571 1571 1571 0 +14.58(+0.94%)
Jan 13, 2011 1522 1574 1503 1556 0 +26.72(+1.75%)
Jan 12, 2011 1489 1533 1476 1529 0 +49.17(+3.32%)
Jan 11, 2011 1485 1499 1459 1480 0 +9.34(+0.64%)
Jan 10, 2011 1444 1479 1432 1471 0 +21.92(+1.51%)
Jan 07, 2011 1447 1464 1419 1449 0 +5.91(+0.41%)
Jan 06, 2011 1426 1466 1406 1443 0 +35.99(+2.56%)
Jan 05, 2011 1385 1418 1371 1407 0 +23.94(+1.73%)
Jan 04, 2011 1389 1399 1365 1383 0 -2.33(-0.17%)
Jan 03, 2011 1378 1402 1369 1385 0 +21.13(+1.55%)
Dec 31, 2010 1359 1375 1348 1364 0 +4.28(+0.31%)
Dec 30, 2010 1355 1367 1348 1360 0 +2.32(+0.17%)
Dec 29, 2010 1357 1368 1348 1358 0 +1.97(+0.15%)
Dec 28, 2010 1360 1368 1347 1356 0 -4.85(-0.36%)
Dec 27, 2010 1356 1367 1336 1360 0 +1.11(+0.08%)
Dec 23, 2010 1357 1369 1349 1359 0 -3.12(-0.23%)
Dec 22, 2010 1349 1376 1333 1362 0 +7.66(+0.57%)
Dec 21, 2010 1340 1363 1333 1355 0 +22.50(+1.69%)
Dec 20, 2010 1341 1349 1322 1332 0 -6.16(-0.46%)
Dec 17, 2010 1341 1352 1325 1338 0 -7.11(-0.53%)
Dec 16, 2010 1340 1354 1324 1346 0 +8.61(+0.64%)
Dec 15, 2010 1357 1367 1331 1337 0 -17.77(-1.31%)
Dec 14, 2010 1364 1377 1346 1355 0 -16.50(-1.20%)
Dec 10, 2010 1364 1384 1353 1371 0 +8.16(+0.60%)
Dec 09, 2010 1376 1383 1351 1363 0 -11.27(-0.82%)
Dec 08, 2010 1361 1383 1351 1374 0 +18.60(+1.37%)
Dec 07, 2010 1373 1386 1350 1356 0 -2.01(-0.15%)
Dec 06, 2010 1358 1370 1341 1358 0 -0.80(-0.06%)
Dec 03, 2010 1334 1364 1331 1359 0 +16.27(+1.21%)
Dec 02, 2010 1318 1349 1312 1342 0 +23.81(+1.81%)
Dec 01, 2010 1299 1331 1291 1318 0 +39.97(+3.13%)
Nov 30, 2010 1274 1293 1262 1278 0 -12.27(-0.95%)
Nov 29, 2010 1297 1308 1271 1291 0 -9.84(-0.76%)
Nov 26, 2010 1298 1312 1290 1301 0 -8.47(-0.65%)
Nov 24, 2010 1287 1309 1309 1309 0 +30.78(+2.41%)
Nov 23, 2010 1270 1291 1261 1278 0 -13.13(-1.02%)
Nov 22, 2010 1280 1300 1268 1291 0 +5.66(+0.44%)
Nov 19, 2010 1264 1294 1257 1286 0 +24.18(+1.92%)
Nov 18, 2010 1257 1278 1244 1262 0 +21.93(+1.77%)
Nov 17, 2010 1245 1263 1224 1240 0 -9.33(-0.75%)
Nov 16, 2010 1265 1278 1237 1249 0 -29.84(-2.33%)
Nov 15, 2010 1285 1300 1269 1279 0 -0.94(-0.07%)
Nov 12, 2010 1284 1311 1267 1280 0 -6.85(-0.53%)
Nov 11, 2010 1271 1297 1253 1287 0 -19.26(-1.47%)
Nov 10, 2010 1292 1312 1282 1306 0 +5.08(+0.39%)
Nov 09, 2010 1309 1328 1294 1301 0 -13.23(-1.01%)
Nov 08, 2010 1294 1326 1296 1314 0 +6.20(+0.47%)
Nov 05, 2010 1287 1319 1287 1308 0 +13.27(+1.03%)
Nov 04, 2010 1274 1307 1269 1295 0 +19.18(+1.50%)
Nov 03, 2010 1257 1281 1247 1275 0 +8.26(+0.65%)
Nov 02, 2010 1257 1276 1248 1267 0 +17.57(+1.41%)
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.