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, 2012 1346 1353 1310 1325 0 -3.40(-0.26%)
Jan 30, 2012 1320 1341 1306 1328 0 -6.03(-0.45%)
Jan 27, 2012 1318 1347 1311 1335 0 +9.17(+0.69%)
Jan 26, 2012 1327 1356 1311 1325 0 +10.32(+0.78%)
Jan 25, 2012 1305 1330 1280 1315 0 +9.51(+0.73%)
Jan 24, 2012 1286 1315 1280 1306 0 +7.01(+0.54%)
Jan 23, 2012 1291 1313 1280 1299 0 +3.86(+0.30%)
Jan 20, 2012 1294 1310 1281 1295 0 -5.86(-0.45%)
Jan 19, 2012 1311 1330 1281 1301 0 +0.18(+0.01%)
Jan 18, 2012 1254 1312 1250 1300 0 +68.70(+5.58%)
Jan 17, 2012 1239 1253 1223 1232 0 +3.87(+0.32%)
Jan 13, 2012 1228 1228 1228 0 -32.21(-2.56%)
Jan 12, 2012 1250 1270 1235 1260 0 +10.96(+0.88%)
Jan 11, 2012 1239 1266 1231 1249 0 -0.20(-0.02%)
Jan 10, 2012 1261 1268 1237 1249 0 +1.77(+0.14%)
Jan 09, 2012 1239 1261 1228 1247 0 +16.78(+1.36%)
Jan 06, 2012 1238 1247 1221 1231 0 -11.63(-0.94%)
Jan 05, 2012 1223 1247 1212 1242 0 +22.88(+1.88%)
Jan 04, 2012 1223 1230 1204 1219 0 +9.42(+0.78%)
Dec 30, 2011 1213 1222 1203 1210 0 -2.76(-0.23%)
Dec 29, 2011 1205 1216 1194 1213 0 +14.21(+1.19%)
Dec 28, 2011 1214 1220 1194 1199 0 -12.60(-1.04%)
Dec 27, 2011 1215 1225 1203 1211 0 -6.88(-0.56%)
Dec 23, 2011 1218 1218 1218 0 +37.13(+3.14%)
Dec 21, 2011 1188 1198 1159 1181 0 -13.47(-1.13%)
Dec 20, 2011 1154 1201 1153 1194 0 +63.19(+5.59%)
Dec 19, 2011 1148 1163 1126 1131 0 -15.47(-1.35%)
Dec 16, 2011 1143 1167 1132 1147 0 +10.13(+0.89%)
Dec 15, 2011 1152 1157 1126 1137 0 +0.15(+0.01%)
Dec 14, 2011 1162 1171 1129 1136 0 -42.51(-3.61%)
Dec 13, 2011 1218 1228 1170 1179 0 -29.56(-2.45%)
Dec 12, 2011 1211 1217 1189 1208 0 -16.62(-1.36%)
Dec 09, 2011 1202 1234 1187 1225 0 +10.70(+0.88%)
Dec 08, 2011 1236 1252 1204 1214 0 -13.46(-1.10%)
Dec 07, 2011 1220 1244 1208 1228 0 -1.57(-0.13%)
Dec 06, 2011 1238 1250 1220 1229 0 -1.19(-0.10%)
Dec 05, 2011 1234 1256 1220 1231 0 +2.19(+0.18%)
Dec 02, 2011 1231 1256 1222 1228 0 -4.51(-0.37%)
Dec 01, 2011 1214 1244 1215 1233 0 +1.48(+0.12%)
Nov 30, 2011 1183 1235 1190 1231 0 +72.09(+6.22%)
Nov 29, 2011 1150 1182 1150 1159 0 -0.99(-0.09%)
Nov 28, 2011 1141 1173 1142 1160 0 +42.68(+3.82%)
Nov 25, 2011 1113 1142 1115 1118 0 -16.84(-1.48%)
Nov 23, 2011 1134 1134 1134 0 -29.80(-2.56%)
Nov 22, 2011 1153 1184 1147 1164 0 -4.00(-0.34%)
Nov 21, 2011 1154 1185 1141 1168 0 -13.82(-1.17%)
Nov 18, 2011 1198 1206 1174 1182 0 -15.80(-1.32%)
Nov 17, 2011 1216 1240 1179 1198 0 -35.02(-2.84%)
Nov 16, 2011 1238 1270 1225 1233 0 -19.98(-1.59%)
Nov 15, 2011 1231 1263 1225 1253 0 +13.43(+1.08%)
Nov 14, 2011 1252 1266 1231 1239 0 -22.23(-1.76%)
Nov 11, 2011 1241 1273 1228 1262 0 +40.93(+3.35%)
Nov 10, 2011 1235 1246 1202 1221 0 +7.75(+0.64%)
Nov 09, 2011 1237 1251 1206 1213 0 -59.81(-4.70%)
Nov 08, 2011 1275 1288 1249 1273 0 +9.56(+0.76%)
Nov 07, 2011 1269 1279 1237 1263 0 -68.44(-5.14%)
Nov 04, 2011 1302 1350 1294 1332 0 +34.75(+2.68%)
Nov 03, 2011 1273 1305 1249 1297 0 +38.25(+3.04%)
Nov 02, 2011 1276 1289 1243 1259 0 +2.55(+0.20%)
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.