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 (%)
Oct 31, 2011 1317 1331 1286 1294 0 -41.56(-3.11%)
Oct 28, 2011 1329 1351 1315 1336 0 -5.88(-0.44%)
Oct 27, 2011 1304 1361 1291 1342 0 +120.72(+9.89%)
Oct 26, 2011 1229 1254 1192 1221 0 +17.14(+1.42%)
Oct 25, 2011 1230 1255 1189 1204 0 -32.04(-2.59%)
Oct 24, 2011 1202 1253 1198 1236 0 +44.39(+3.73%)
Oct 21, 2011 1174 1211 1159 1192 0 +39.53(+3.43%)
Oct 20, 2011 1164 1180 1126 1152 0 -16.13(-1.38%)
Oct 19, 2011 1200 1213 1160 1168 0 -45.18(-3.72%)
Oct 18, 2011 1187 1220 1165 1213 0 +26.40(+2.22%)
Oct 17, 2011 1215 1221 1179 1187 0 -37.06(-3.03%)
Oct 14, 2011 1231 1242 1198 1224 0 +3.82(+0.31%)
Oct 13, 2011 1180 1227 1172 1220 0 +29.55(+2.48%)
Oct 12, 2011 1191 1211 1178 1191 0 +10.14(+0.86%)
Oct 11, 2011 1183 1201 1169 1181 0 -10.01(-0.84%)
Oct 10, 2011 1174 1201 1163 1191 0 +40.81(+3.55%)
Oct 07, 2011 1160 1179 1127 1150 0 -4.44(-0.38%)
Oct 06, 2011 1144 1163 1115 1154 0 +24.06(+2.13%)
Oct 05, 2011 1105 1142 1085 1130 0 +29.13(+2.65%)
Oct 04, 2011 1034 1114 1028 1101 0 +46.94(+4.45%)
Oct 03, 2011 1082 1106 1048 1054 0 -40.46(-3.70%)
Sep 30, 2011 1116 1136 1087 1094 0 -40.06(-3.53%)
Sep 29, 2011 1175 1186 1108 1135 0 -21.02(-1.82%)
Sep 28, 2011 1206 1216 1150 1156 0 -44.38(-3.70%)
Sep 27, 2011 1210 1234 1187 1200 0 +20.05(+1.70%)
Sep 26, 2011 1192 1200 1139 1180 0 -2.65(-0.22%)
Sep 23, 2011 1148 1198 1133 1183 0 +25.44(+2.20%)
Sep 22, 2011 1177 1191 1137 1157 0 -62.02(-5.09%)
Sep 21, 2011 1252 1273 1215 1219 0 -31.37(-2.51%)
Sep 20, 2011 1283 1301 1244 1250 0 -24.09(-1.89%)
Sep 19, 2011 1259 1287 1247 1275 0 -16.51(-1.28%)
Sep 16, 2011 1305 1323 1282 1291 0 -15.34(-1.17%)
Sep 15, 2011 1312 1323 1283 1306 0 +10.02(+0.77%)
Sep 14, 2011 1275 1314 1260 1296 0 +33.28(+2.63%)
Sep 13, 2011 1246 1275 1231 1263 0 +21.77(+1.75%)
Sep 12, 2011 1206 1252 1196 1241 0 +25.21(+2.07%)
Sep 09, 2011 1222 1251 1199 1216 0 -23.17(-1.87%)
Sep 08, 2011 1246 1276 1226 1239 0 -8.69(-0.70%)
Sep 07, 2011 1230 1263 1220 1248 0 +40.36(+3.34%)
Sep 06, 2011 1167 1215 1165 1208 0 -4.43(-0.37%)
Sep 02, 2011 1212 1212 1212 0 -40.42(-3.23%)
Sep 01, 2011 1273 1292 1249 1252 0 -23.08(-1.81%)
Aug 31, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
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.