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, 2009 1242 1242 1242 0 -8.85(-0.71%)
Dec 30, 2009 1233 1256 1224 1251 0 +16.37(+1.33%)
Dec 29, 2009 1239 1248 1221 1235 0 -3.43(-0.28%)
Dec 28, 2009 1246 1254 1228 1238 0 -5.30(-0.43%)
Dec 24, 2009 1239 1251 1232 1244 0 +7.23(+0.58%)
Dec 23, 2009 1240 1249 1222 1236 0 -0.03(-0.00%)
Dec 22, 2009 1234 1253 1222 1236 0 +4.94(+0.40%)
Dec 21, 2009 1207 1239 1201 1231 0 +28.36(+2.36%)
Dec 18, 2009 1201 1213 1183 1203 0 +9.51(+0.80%)
Dec 17, 2009 1206 1220 1180 1194 0 -14.38(-1.19%)
Dec 16, 2009 1197 1229 1185 1208 0 +20.83(+1.75%)
Dec 15, 2009 1182 1209 1174 1187 0 +1.66(+0.14%)
Dec 14, 2009 1179 1193 1158 1185 0 +27.58(+2.38%)
Dec 11, 2009 1172 1179 1149 1158 0 -5.34(-0.46%)
Dec 10, 2009 1175 1187 1156 1163 0 -10.39(-0.89%)
Dec 09, 2009 1163 1181 1148 1174 0 +12.13(+1.04%)
Dec 08, 2009 1164 1184 1144 1161 0 -9.52(-0.81%)
Dec 07, 2009 1157 1185 1142 1171 0 +33.00(+2.90%)
Dec 04, 2009 1142 1156 1112 1138 0 +14.54(+1.29%)
Dec 03, 2009 1117 1142 1107 1123 0 +11.56(+1.04%)
Dec 02, 2009 1104 1123 1095 1112 0 +10.11(+0.92%)
Dec 01, 2009 1088 1113 1079 1102 0 +33.18(+3.11%)
Nov 30, 2009 1066 1080 1050 1069 0 +2.54(+0.24%)
Nov 27, 2009 1049 1078 1041 1066 0 -15.60(-1.44%)
Nov 25, 2009 1082 1082 1082 0 +6.82(+0.63%)
Nov 24, 2009 1075 1087 1059 1075 0 -0.30(-0.03%)
Nov 23, 2009 1079 1095 1065 1075 0 +11.75(+1.10%)
Nov 20, 2009 1059 1072 1048 1063 0 -7.51(-0.70%)
Nov 19, 2009 1086 1093 1053 1071 0 -30.62(-2.78%)
Nov 18, 2009 1114 1121 1090 1101 0 -5.87(-0.53%)
Nov 17, 2009 1106 1117 1090 1107 0 -3.90(-0.35%)
Nov 16, 2009 1090 1123 1087 1111 0 +26.66(+2.46%)
Nov 13, 2009 1071 1092 1062 1085 0 +18.00(+1.69%)
Nov 12, 2009 1084 1095 1062 1067 0 -17.19(-1.59%)
Nov 11, 2009 1084 1102 1071 1084 0 +11.71(+1.09%)
Nov 10, 2009 1076 1093 1058 1072 0 -5.73(-0.53%)
Nov 09, 2009 1066 1086 1058 1078 0 +25.50(+2.42%)
Nov 06, 2009 1050 1069 1039 1052 0 +1.83(+0.17%)
Nov 05, 2009 1047 1065 1032 1050 0 +18.60(+1.80%)
Nov 04, 2009 1043 1058 1025 1032 0 -1.78(-0.17%)
Nov 03, 2009 1013 1041 1001 1034 0 +5.13(+0.50%)
Nov 02, 2009 1025 1046 1008 1029 0 +1.80(+0.18%)
Oct 30, 2009 1062 1070 1019 1027 0 -32.75(-3.09%)
Oct 29, 2009 1053 1074 1036 1059 0 -16.92(-1.57%)
Oct 28, 2009 1093 1112 1067 1076 0 -21.57(-1.96%)
Oct 27, 2009 1122 1136 1087 1098 0 -24.11(-2.15%)
Oct 26, 2009 1129 1154 1111 1122 0 -2.94(-0.26%)
Oct 23, 2009 1129 1155 1118 1125 0 -31.81(-2.75%)
Oct 22, 2009 1142 1167 1124 1157 0 +7.28(+0.63%)
Oct 21, 2009 1163 1184 1145 1150 0 -19.44(-1.66%)
Oct 20, 2009 1158 1185 1153 1169 0 -2.02(-0.17%)
Oct 19, 2009 1150 1180 1136 1171 0 +26.91(+2.35%)
Oct 16, 2009 1157 1164 1128 1144 0 -21.31(-1.83%)
Oct 15, 2009 1176 1187 1149 1165 0 -16.76(-1.42%)
Oct 14, 2009 1194 1206 1158 1182 0 +10.62(+0.91%)
Oct 13, 2009 1182 1193 1160 1172 0 -11.33(-0.96%)
Oct 12, 2009 1187 1200 1162 1183 0 +16.18(+1.39%)
Oct 09, 2009 1143 1171 1137 1167 0 +23.10(+2.02%)
Oct 08, 2009 1151 1160 1127 1144 0 +1.45(+0.13%)
Oct 07, 2009 1135 1152 1123 1142 0 +5.41(+0.48%)
Oct 06, 2009 1128 1152 1121 1137 0 +20.22(+1.81%)
Oct 05, 2009 1115 1130 1096 1117 0 +13.41(+1.22%)
Oct 02, 2009 1104 1129 1091 1103 0 -1.75(-0.16%)
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.