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 (%)
Dec 31, 2008 856.22 879.25 844.18 866.94 0 +7.47(+0.87%)
Dec 30, 2008 833.84 866.83 817.03 859.47 0 +30.77(+3.71%)
Dec 29, 2008 826.67 842.13 805.56 828.69 0 +4.22(+0.51%)
Dec 26, 2008 826.67 836.16 809.21 824.48 0 -1.10(-0.13%)
Dec 25, 2008 824.99 839.84 813.43 825.57 0 +0.00(+0.00%)
Dec 24, 2008 824.99 839.84 813.43 825.57 0 -4.11(-0.50%)
Dec 23, 2008 839.16 860.33 817.04 829.68 0 -4.93(-0.59%)
Dec 22, 2008 872.57 878.24 811.87 834.61 0 -36.30(-4.17%)
Dec 19, 2008 866.79 891.66 844.65 870.91 0 +15.66(+1.83%)
Dec 18, 2008 912.23 920.20 840.17 855.25 0 -44.77(-4.97%)
Dec 17, 2008 846.22 917.03 832.94 900.01 0 +41.23(+4.80%)
Dec 16, 2008 814.79 866.33 801.49 858.78 0 +60.59(+7.59%)
Dec 15, 2008 822.78 832.20 782.85 798.19 0 -20.33(-2.48%)
Dec 12, 2008 767.74 828.56 756.71 818.52 0 +30.73(+3.90%)
Dec 11, 2008 797.46 835.70 775.67 787.80 0 -19.07(-2.36%)
Dec 10, 2008 791.87 836.30 774.09 806.86 0 +19.95(+2.54%)
Dec 09, 2008 780.34 835.85 749.77 786.91 0 -11.17(-1.40%)
Dec 08, 2008 806.23 827.56 774.77 798.08 0 +16.79(+2.15%)
Dec 05, 2008 737.87 785.17 711.24 781.29 0 +26.81(+3.55%)
Dec 04, 2008 798.71 827.24 735.98 754.48 0 -62.44(-7.64%)
Dec 03, 2008 769.71 823.44 717.19 816.92 0 +69.23(+9.26%)
Dec 02, 2008 736.20 760.48 716.68 747.69 0 +25.12(+3.48%)
Dec 01, 2008 766.74 777.69 717.70 722.57 0 -77.84(-9.72%)
Nov 28, 2008 804.49 820.63 779.44 800.40 0 -11.85(-1.46%)
Nov 27, 2008 744.04 823.62 733.13 812.25 0 +0.00(+0.00%)
Nov 26, 2008 744.04 823.62 733.13 812.25 0 +56.90(+7.53%)
Nov 25, 2008 765.51 780.93 713.75 755.36 0 +2.25(+0.30%)
Nov 24, 2008 699.91 767.53 677.01 753.11 0 +79.24(+11.76%)
Nov 21, 2008 654.90 681.36 618.94 673.87 0 +37.19(+5.84%)
Nov 20, 2008 671.70 701.87 627.40 636.68 0 -50.73(-7.38%)
Nov 19, 2008 742.17 754.44 683.51 687.40 0 -60.51(-8.09%)
Nov 18, 2008 769.37 787.25 718.18 747.92 0 -25.00(-3.23%)
Nov 17, 2008 764.03 798.31 746.35 772.92 0 -11.00(-1.40%)
Nov 14, 2008 813.11 832.49 770.75 783.92 0 -53.64(-6.40%)
Nov 13, 2008 772.76 845.55 732.93 837.56 0 +68.46(+8.90%)
Nov 12, 2008 815.81 827.27 747.02 769.10 0 -75.30(-8.92%)
Nov 11, 2008 856.21 882.16 816.84 844.40 0 -31.52(-3.60%)
Nov 10, 2008 939.08 946.94 857.92 875.92 0 -46.26(-5.02%)
Nov 07, 2008 914.74 943.36 883.01 922.18 0 +36.19(+4.08%)
Nov 06, 2008 926.00 945.98 866.64 885.99 0 -63.48(-6.69%)
Nov 05, 2008 1015 1033 943.54 949.47 0 -108.52(-10.26%)
Nov 04, 2008 1027 1073 1005 1058 0 +67.35(+6.80%)
Nov 03, 2008 989.14 1018 935.88 990.64 0 +37.51(+3.94%)
Oct 31, 2008 936.66 978.38 914.02 953.14 0 -0.89(-0.09%)
Oct 30, 2008 937.39 973.03 896.07 954.02 0 +69.63(+7.87%)
Oct 29, 2008 878.88 939.26 851.63 884.40 0 +6.93(+0.79%)
Oct 28, 2008 841.12 891.48 777.61 877.47 0 +66.49(+8.20%)
Oct 27, 2008 825.71 870.45 783.08 810.98 0 -31.22(-3.71%)
Oct 24, 2008 779.84 874.56 760.04 842.20 0 -19.98(-2.32%)
Oct 23, 2008 912.50 926.85 821.33 862.18 0 -46.93(-5.16%)
Oct 22, 2008 940.85 962.52 882.85 909.11 0 -50.44(-5.26%)
Oct 21, 2008 980.28 1011 948.66 959.55 0 -44.36(-4.42%)
Oct 20, 2008 984.88 1014 954.61 1004 0 +40.07(+4.16%)
Oct 17, 2008 957.59 1034 922.73 963.84 0 -26.39(-2.67%)
Oct 16, 2008 922.02 999.55 868.68 990.23 0 +88.01(+9.75%)
Oct 15, 2008 982.73 1024 890.18 902.22 0 -114.50(-11.26%)
Oct 14, 2008 1100 1110 996.23 1017 0 -31.40(-3.00%)
Oct 13, 2008 972.91 1052 949.33 1048 0 +137.28(+15.07%)
Oct 10, 2008 865.46 964.19 824.50 910.84 0 -6.55(-0.71%)
Oct 09, 2008 995.19 1036 904.72 917.39 0 -50.31(-5.20%)
Oct 08, 2008 944.25 1050 910.60 967.70 0 -16.07(-1.63%)
Oct 07, 2008 1077 1106 970.28 983.77 0 -132.64(-11.88%)
Oct 06, 2008 1120 1150 1010 1116 0 -51.48(-4.41%)
Oct 03, 2008 1227 1288 1142 1168 0 -43.83(-3.62%)
Oct 02, 2008 1306 1314 1186 1212 0 -93.98(-7.20%)
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.