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 (%)
Mar 31, 2009 890.42 918.38 870.35 886.68 0 -1.91(-0.21%)
Mar 30, 2009 902.80 917.52 872.71 888.59 0 -45.05(-4.82%)
Mar 27, 2009 933.03 965.14 912.11 933.64 0 -20.92(-2.19%)
Mar 26, 2009 907.50 977.51 896.56 954.57 0 +62.87(+7.05%)
Mar 25, 2009 889.95 921.20 860.14 891.70 0 +14.50(+1.65%)
Mar 24, 2009 890.31 904.32 867.43 877.20 0 -23.63(-2.62%)
Mar 23, 2009 874.63 904.17 853.62 900.84 0 +57.27(+6.79%)
Mar 20, 2009 879.00 890.91 831.20 843.56 0 -30.84(-3.53%)
Mar 19, 2009 874.79 895.75 852.37 874.40 0 +9.07(+1.05%)
Mar 18, 2009 836.89 883.07 823.43 865.33 0 +23.76(+2.82%)
Mar 17, 2009 822.92 850.23 797.31 841.57 0 +2.84(+0.34%)
Mar 16, 2009 873.41 881.17 831.93 838.73 0 -29.60(-3.41%)
Mar 13, 2009 859.06 883.23 841.79 868.34 0 +11.46(+1.34%)
Mar 12, 2009 816.76 864.99 803.26 856.88 0 +33.36(+4.05%)
Mar 11, 2009 821.28 872.38 796.38 823.52 0 +8.31(+1.02%)
Mar 10, 2009 766.59 826.78 760.42 815.21 0 +64.29(+8.56%)
Mar 09, 2009 758.87 791.42 742.90 750.92 0 -15.59(-2.03%)
Mar 06, 2009 778.97 798.57 743.08 766.51 0 -4.85(-0.63%)
Mar 05, 2009 782.29 802.51 759.56 771.36 0 -24.85(-3.12%)
Mar 04, 2009 781.89 815.70 767.52 796.21 0 +37.26(+4.91%)
Mar 03, 2009 758.95 783.48 733.36 758.95 0 +21.93(+2.98%)
Mar 02, 2009 765.70 782.78 729.11 737.02 0 -43.24(-5.54%)
Feb 27, 2009 769.11 802.64 759.58 780.26 0 -1.99(-0.25%)
Feb 26, 2009 805.36 828.21 772.46 782.25 0 -8.63(-1.09%)
Feb 25, 2009 791.70 824.24 761.13 790.89 0 -40.99(-4.93%)
Feb 24, 2009 784.44 836.94 776.73 831.88 0 +57.11(+7.37%)
Feb 23, 2009 825.00 831.29 770.93 774.77 0 -37.35(-4.60%)
Feb 20, 2009 796.08 825.67 777.46 812.12 0 +4.68(+0.58%)
Feb 19, 2009 845.23 855.55 803.27 807.44 0 -24.99(-3.00%)
Feb 18, 2009 845.09 862.94 820.43 832.43 0 -6.32(-0.75%)
Feb 17, 2009 864.52 879.66 831.53 838.75 0 -54.79(-6.13%)
Feb 16, 2009 886.36 911.64 876.80 893.54 0 +0.00(+0.00%)
Feb 13, 2009 886.36 911.64 876.80 893.54 0 +6.91(+0.78%)
Feb 12, 2009 861.87 895.75 847.18 886.63 0 +7.59(+0.86%)
Feb 11, 2009 895.00 910.16 853.14 879.04 0 -13.58(-1.52%)
Feb 10, 2009 926.96 954.43 884.01 892.62 0 -36.59(-3.94%)
Feb 09, 2009 926.42 947.45 899.77 929.20 0 -1.40(-0.15%)
Feb 06, 2009 918.27 950.39 903.44 930.60 0 +14.63(+1.60%)
Feb 05, 2009 867.26 930.13 859.27 915.97 0 +37.19(+4.23%)
Feb 04, 2009 867.93 907.78 857.39 878.79 0 +17.21(+2.00%)
Feb 03, 2009 852.19 874.66 834.99 861.58 0 +15.75(+1.86%)
Feb 02, 2009 837.45 862.60 817.12 845.83 0 -5.28(-0.62%)
Jan 30, 2009 860.73 883.12 830.82 851.12 0 +8.97(+1.07%)
Jan 29, 2009 870.01 875.50 832.15 842.14 0 -42.14(-4.77%)
Jan 28, 2009 882.00 905.37 861.24 884.28 0 +23.64(+2.75%)
Jan 27, 2009 847.42 876.20 830.83 860.64 0 +28.66(+3.44%)
Jan 26, 2009 826.47 861.37 809.26 831.99 0 +11.03(+1.34%)
Jan 23, 2009 778.40 839.88 769.16 820.96 0 +20.64(+2.58%)
Jan 22, 2009 808.78 824.74 775.20 800.31 0 -27.08(-3.27%)
Jan 21, 2009 816.33 836.14 784.12 827.39 0 +26.94(+3.37%)
Jan 20, 2009 852.22 862.17 797.59 800.45 0 -59.60(-6.93%)
Jan 19, 2009 855.79 879.13 820.73 860.05 0 +0.00(+0.00%)
Jan 16, 2009 855.79 879.13 820.73 860.05 0 +22.17(+2.65%)
Jan 15, 2009 811.42 854.47 789.98 837.88 0 +39.02(+4.88%)
Jan 14, 2009 818.68 833.54 787.48 798.86 0 -41.14(-4.90%)
Jan 13, 2009 832.18 865.66 810.77 840.00 0 -9.16(-1.08%)
Jan 12, 2009 890.24 896.48 837.04 849.16 0 -48.55(-5.41%)
Jan 09, 2009 923.22 936.19 880.27 897.71 0 -14.89(-1.63%)
Jan 08, 2009 896.13 928.83 868.60 912.61 0 +9.53(+1.06%)
Jan 07, 2009 931.09 939.75 887.04 903.07 0 -51.23(-5.37%)
Jan 06, 2009 944.63 977.58 917.44 954.30 0 +13.88(+1.48%)
Jan 05, 2009 914.14 970.62 900.92 940.42 0 +19.63(+2.13%)
Jan 02, 2009 866.03 929.25 855.03 920.79 0 +53.85(+6.21%)
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.