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, 2015 2002 2002 2002 2002 0 -32.14(-1.58%)
Dec 30, 2015 2045 2054 2029 2034 0 -13.38(-0.65%)
Dec 29, 2015 2035 2059 2026 2047 0 +16.81(+0.83%)
Dec 28, 2015 2023 2034 2002 2030 0 -1.93(-0.09%)
Dec 24, 2015 2032 2032 2032 2032 0 +4.07(+0.20%)
Dec 23, 2015 2026 2038 2017 2028 0 +12.14(+0.60%)
Dec 22, 2015 2020 2028 1999 2016 0 -0.97(-0.05%)
Dec 21, 2015 2005 2025 1990 2017 0 +37.97(+1.92%)
Dec 18, 2015 1984 2005 1969 1979 0 -21.85(-1.09%)
Dec 17, 2015 2033 2046 1998 2001 0 -25.05(-1.24%)
Dec 16, 2015 2023 2040 1992 2026 0 +12.98(+0.64%)
Dec 15, 2015 2001 2027 1989 2013 0 +16.66(+0.83%)
Dec 14, 2015 1994 2010 1968 1996 0 +3.00(+0.15%)
Dec 11, 2015 2005 2022 1984 1993 0 -26.15(-1.29%)
Dec 10, 2015 2018 2035 2003 2019 0 -3.16(-0.16%)
Dec 09, 2015 2047 2067 2009 2023 0 -23.97(-1.17%)
Dec 08, 2015 2030 2056 2016 2047 0 -1.78(-0.09%)
Dec 07, 2015 2069 2075 2039 2048 0 -29.77(-1.43%)
Dec 04, 2015 2042 2084 2033 2078 0 +33.21(+1.62%)
Dec 03, 2015 2065 2081 2032 2045 0 -5.96(-0.29%)
Dec 02, 2015 2070 2090 2040 2051 0 -21.25(-1.03%)
Dec 01, 2015 2059 2081 2046 2072 0 +21.42(+1.04%)
Nov 30, 2015 2035 2061 2030 2051 0 +18.07(+0.89%)
Nov 27, 2015 2024 2038 2011 2033 0 +12.43(+0.62%)
Nov 25, 2015 2020 2020 2020 2020 0 +3.19(+0.16%)
Nov 24, 2015 1989 2024 1981 2017 0 +22.01(+1.10%)
Nov 23, 2015 1995 1999 1987 1995 0 -18.83(-0.94%)
Nov 20, 2015 2011 2023 2004 2014 0 +8.25(+0.41%)
Nov 19, 2015 2006 2020 1990 2006 0 +3.82(+0.19%)
Nov 18, 2015 1968 2006 1960 2002 0 +37.82(+1.93%)
Nov 17, 2015 1965 1982 1949 1964 0 +5.95(+0.30%)
Nov 16, 2015 1934 1961 1925 1958 0 +24.90(+1.29%)
Nov 13, 2015 1950 1965 1924 1933 0 -20.82(-1.07%)
Nov 12, 2015 1963 1981 1948 1954 0 -16.58(-0.84%)
Nov 11, 2015 1975 1992 1960 1970 0 +0.63(+0.03%)
Nov 10, 2015 1977 1993 1944 1970 0 -30.71(-1.54%)
Nov 09, 2015 1998 2010 1978 2001 0 -6.40(-0.32%)
Nov 06, 2015 1974 2014 1962 2007 0 +55.06(+2.82%)
Nov 05, 2015 1975 1983 1941 1952 0 -16.18(-0.82%)
Nov 04, 2015 1968 1981 1952 1968 0 +0.77(+0.04%)
Nov 03, 2015 1959 1981 1950 1967 0 -1.50(-0.08%)
Nov 02, 2015 1953 1974 1943 1969 0 +18.49(+0.95%)
Oct 30, 2015 1943 1967 1926 1950 0 +23.08(+1.20%)
Oct 29, 2015 1948 1957 1916 1927 0 -41.29(-2.10%)
Oct 28, 2015 1955 1976 1934 1969 0 +28.52(+1.47%)
Oct 27, 2015 1938 1963 1923 1940 0 -6.41(-0.33%)
Oct 26, 2015 1960 1973 1931 1946 0 -17.51(-0.89%)
Oct 23, 2015 1968 1981 1944 1964 0 +12.67(+0.65%)
Oct 22, 2015 1923 1965 1912 1951 0 +49.83(+2.62%)
Oct 21, 2015 1930 1947 1895 1901 0 +6.35(+0.34%)
Oct 20, 2015 1894 1908 1879 1895 0 -3.87(-0.20%)
Oct 19, 2015 1898 1913 1883 1899 0 -1.10(-0.06%)
Oct 16, 2015 1899 1912 1882 1900 0 -0.36(-0.02%)
Oct 15, 2015 1905 1930 1882 1900 0 +21.64(+1.15%)
Oct 14, 2015 1838 1898 1828 1879 0 +52.28(+2.86%)
Oct 13, 2015 1824 1843 1812 1826 0 -10.71(-0.58%)
Oct 12, 2015 1841 1851 1823 1837 0 -1.19(-0.06%)
Oct 09, 2015 1836 1854 1819 1838 0 -4.11(-0.22%)
Oct 08, 2015 1823 1849 1801 1842 0 +17.51(+0.96%)
Oct 07, 2015 1816 1838 1792 1825 0 +20.98(+1.16%)
Oct 06, 2015 1791 1816 1773 1804 0 +10.97(+0.61%)
Oct 05, 2015 1770 1813 1758 1793 0 +31.21(+1.77%)
Oct 02, 2015 1720 1763 1701 1762 0 +31.21(+1.80%)
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.