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 (%)
Sep 30, 2009 1164 1185 1142 1163 0 +7.75(+0.67%)
Sep 29, 2009 1161 1182 1143 1155 0 -5.85(-0.50%)
Sep 28, 2009 1147 1176 1139 1161 0 +8.78(+0.76%)
Sep 25, 2009 1145 1167 1128 1152 0 +4.24(+0.37%)
Sep 24, 2009 1185 1191 1134 1148 0 -29.72(-2.52%)
Sep 23, 2009 1196 1210 1170 1178 0 -0.07(-0.01%)
Sep 22, 2009 1186 1202 1167 1178 0 +2.33(+0.20%)
Sep 21, 2009 1165 1187 1151 1176 0 +2.30(+0.20%)
Sep 18, 2009 1170 1187 1155 1173 0 +14.03(+1.21%)
Sep 17, 2009 1172 1194 1146 1159 0 -9.33(-0.80%)
Sep 16, 2009 1170 1186 1146 1169 0 +6.24(+0.54%)
Sep 15, 2009 1143 1178 1136 1162 0 +19.33(+1.69%)
Sep 14, 2009 1134 1149 1123 1143 0 -6.11(-0.53%)
Sep 11, 2009 1169 1179 1139 1149 0 -16.37(-1.40%)
Sep 10, 2009 1144 1171 1133 1165 0 +25.28(+2.22%)
Sep 09, 2009 1132 1165 1114 1140 0 +10.55(+0.93%)
Sep 08, 2009 1094 1133 1085 1130 0 +51.72(+4.80%)
Sep 04, 2009 1078 1078 1078 0 +25.99(+2.47%)
Sep 03, 2009 1039 1058 1023 1052 0 +20.94(+2.03%)
Sep 02, 2009 1022 1046 1010 1031 0 +3.41(+0.33%)
Sep 01, 2009 1058 1081 1022 1028 0 -36.16(-3.40%)
Aug 31, 2009 1073 1081 1048 1064 0 -19.92(-1.84%)
Aug 28, 2009 1082 1107 1068 1084 0 +16.62(+1.56%)
Aug 27, 2009 1060 1073 1039 1067 0 +3.09(+0.29%)
Aug 26, 2009 1061 1076 1048 1064 0 +1.60(+0.15%)
Aug 25, 2009 1061 1077 1047 1062 0 +3.83(+0.36%)
Aug 24, 2009 1069 1087 1047 1059 0 -6.84(-0.64%)
Aug 21, 2009 1072 1084 1046 1065 0 -1.71(-0.16%)
Aug 20, 2009 1058 1082 1049 1067 0 +6.85(+0.65%)
Aug 19, 2009 1044 1065 1032 1060 0 +0.19(+0.02%)
Aug 18, 2009 1057 1077 1043 1060 0 +13.55(+1.29%)
Aug 17, 2009 1058 1067 1037 1046 0 -38.27(-3.53%)
Aug 14, 2009 1101 1105 1069 1085 0 -18.74(-1.70%)
Aug 13, 2009 1100 1120 1079 1103 0 +6.35(+0.58%)
Aug 12, 2009 1081 1113 1076 1097 0 +11.28(+1.04%)
Aug 11, 2009 1098 1115 1078 1086 0 -18.38(-1.66%)
Aug 10, 2009 1105 1123 1088 1104 0 -2.74(-0.25%)
Aug 07, 2009 1114 1129 1087 1107 0 +11.44(+1.04%)
Aug 06, 2009 1133 1145 1085 1096 0 -30.26(-2.69%)
Aug 05, 2009 1125 1143 1103 1126 0 -3.00(-0.27%)
Aug 04, 2009 1124 1153 1107 1129 0 -7.18(-0.63%)
Aug 03, 2009 1128 1148 1114 1136 0 +19.12(+1.71%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
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.