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 29, 2011 1662 1687 1641 1658 0 +16.54(+1.01%)
Apr 28, 2011 1616 1655 1597 1642 0 +20.21(+1.25%)
Apr 27, 2011 1606 1634 1582 1621 0 +26.43(+1.66%)
Apr 26, 2011 1580 1611 1567 1595 0 +21.07(+1.34%)
Apr 25, 2011 1586 1594 1562 1574 0 -8.83(-0.56%)
Apr 21, 2011 1583 1598 1563 1583 0 +8.19(+0.52%)
Apr 20, 2011 1545 1584 1534 1574 0 +62.27(+4.12%)
Apr 19, 2011 1512 1525 1486 1512 0 +2.89(+0.19%)
Apr 18, 2011 1521 1530 1486 1509 0 -33.20(-2.15%)
Apr 15, 2011 1537 1558 1513 1543 0 +5.72(+0.37%)
Apr 14, 2011 1523 1548 1505 1537 0 -0.21(-0.01%)
Apr 13, 2011 1530 1553 1511 1537 0 +21.02(+1.39%)
Apr 12, 2011 1519 1536 1487 1516 0 -15.33(-1.00%)
Apr 11, 2011 1551 1558 1520 1531 0 -15.47(-1.00%)
Apr 08, 2011 1576 1583 1534 1547 0 -16.69(-1.07%)
Apr 07, 2011 1563 1582 1541 1563 0 -5.75(-0.37%)
Apr 06, 2011 1573 1584 1547 1569 0 +8.08(+0.52%)
Apr 05, 2011 1568 1589 1549 1561 0 +6.85(+0.44%)
Apr 04, 2011 1580 1587 1538 1554 0 -18.84(-1.20%)
Apr 01, 2011 1607 1612 1558 1573 0 -22.06(-1.38%)
Mar 31, 2011 1588 1612 1570 1595 0 +8.80(+0.55%)
Mar 30, 2011 1590 1612 1567 1586 0 +1.18(+0.07%)
Mar 29, 2011 1572 1595 1550 1585 0 +11.63(+0.74%)
Mar 28, 2011 1571 1602 1561 1574 0 +15.36(+0.99%)
Mar 25, 2011 1563 1583 1543 1558 0 +3.21(+0.21%)
Mar 24, 2011 1541 1569 1525 1555 0 +29.69(+1.95%)
Mar 23, 2011 1498 1531 1485 1525 0 +27.50(+1.84%)
Mar 22, 2011 1515 1525 1490 1498 0 -14.80(-0.98%)
Mar 21, 2011 1517 1532 1497 1513 0 +25.55(+1.72%)
Mar 18, 2011 1518 1525 1475 1487 0 -16.79(-1.12%)
Mar 17, 2011 1517 1533 1484 1504 0 +16.77(+1.13%)
Mar 16, 2011 1497 1540 1467 1487 0 -16.98(-1.13%)
Mar 15, 2011 1462 1521 1444 1504 0 -0.01(-0.00%)
Mar 14, 2011 1500 1528 1480 1504 0 +11.55(+0.77%)
Mar 11, 2011 1473 1508 1457 1493 0 +14.51(+0.98%)
Mar 10, 2011 1497 1518 1458 1478 0 -49.64(-3.25%)
Mar 09, 2011 1566 1575 1515 1528 0 -49.04(-3.11%)
Mar 08, 2011 1582 1605 1550 1577 0 -6.81(-0.43%)
Mar 07, 2011 1628 1633 1559 1584 0 -36.13(-2.23%)
Mar 04, 2011 1628 1642 1601 1620 0 -7.97(-0.49%)
Mar 03, 2011 1627 1653 1598 1628 0 +21.71(+1.35%)
Mar 02, 2011 1596 1640 1572 1606 0 +11.82(+0.74%)
Mar 01, 2011 1630 1644 1583 1594 0 -33.21(-2.04%)
Feb 28, 2011 1671 1679 1610 1627 0 -31.70(-1.91%)
Feb 25, 2011 1643 1678 1621 1659 0 +27.69(+1.70%)
Feb 24, 2011 1611 1647 1595 1631 0 +26.32(+1.64%)
Feb 23, 2011 1639 1654 1576 1605 0 -32.92(-2.01%)
Feb 22, 2011 1687 1703 1631 1638 0 -79.25(-4.62%)
Feb 18, 2011 1717 1717 1717 0 -4.82(-0.28%)
Feb 17, 2011 1685 1735 1675 1722 0 +29.89(+1.77%)
Feb 16, 2011 1674 1703 1664 1692 0 +23.36(+1.40%)
Feb 15, 2011 1679 1696 1644 1669 0 -16.60(-0.98%)
Feb 14, 2011 1674 1718 1662 1685 0 +20.18(+1.21%)
Feb 11, 2011 1626 1680 1612 1665 0 +33.15(+2.03%)
Feb 10, 2011 1611 1643 1599 1632 0 -0.98(-0.06%)
Feb 09, 2011 1643 1660 1616 1633 0 -9.56(-0.58%)
Feb 08, 2011 1646 1659 1621 1643 0 -12.64(-0.76%)
Feb 07, 2011 1665 1689 1645 1655 0 -8.28(-0.50%)
Feb 04, 2011 1641 1676 1628 1663 0 +19.69(+1.20%)
Feb 03, 2011 1650 1662 1616 1644 0 -10.65(-0.64%)
Feb 02, 2011 1610 1676 1603 1654 0 +43.32(+2.69%)
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.