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 (%)
Mar 31, 2010 1208 1222 1196 1203 0 -13.82(-1.14%)
Mar 30, 2010 1210 1227 1195 1217 0 +10.46(+0.87%)
Mar 29, 2010 1198 1215 1189 1206 0 +17.03(+1.43%)
Mar 26, 2010 1191 1210 1173 1189 0 +7.89(+0.67%)
Mar 25, 2010 1197 1208 1178 1181 0 -0.97(-0.08%)
Mar 24, 2010 1204 1211 1177 1182 0 -32.89(-2.71%)
Mar 23, 2010 1202 1221 1192 1215 0 +18.24(+1.52%)
Mar 22, 2010 1175 1205 1167 1197 0 +10.97(+0.93%)
Mar 19, 2010 1207 1213 1173 1186 0 -20.80(-1.72%)
Mar 18, 2010 1217 1225 1192 1207 0 -11.64(-0.96%)
Mar 17, 2010 1207 1233 1200 1218 0 +18.01(+1.50%)
Mar 16, 2010 1180 1208 1172 1200 0 +24.22(+2.06%)
Mar 15, 2010 1173 1194 1166 1176 0 -11.60(-0.98%)
Mar 12, 2010 1186 1198 1175 1188 0 +7.79(+0.66%)
Mar 11, 2010 1176 1193 1160 1180 0 -3.09(-0.26%)
Mar 10, 2010 1159 1192 1156 1183 0 +21.43(+1.85%)
Mar 09, 2010 1157 1174 1148 1161 0 -3.54(-0.30%)
Mar 08, 2010 1174 1180 1156 1165 0 -7.98(-0.68%)
Mar 05, 2010 1160 1182 1151 1173 0 +19.93(+1.73%)
Mar 04, 2010 1155 1166 1140 1153 0 +2.86(+0.25%)
Mar 03, 2010 1162 1174 1142 1150 0 -2.72(-0.24%)
Mar 02, 2010 1152 1171 1139 1153 0 +6.25(+0.55%)
Mar 01, 2010 1133 1156 1122 1147 0 +19.99(+1.77%)
Feb 26, 2010 1132 1139 1113 1127 0 -1.84(-0.16%)
Feb 25, 2010 1110 1133 1091 1129 0 -4.36(-0.38%)
Feb 24, 2010 1126 1149 1114 1133 0 +15.28(+1.37%)
Feb 23, 2010 1136 1144 1106 1118 0 -29.98(-2.61%)
Feb 22, 2010 1160 1166 1136 1148 0 -7.78(-0.67%)
Feb 19, 2010 1154 1170 1143 1155 0 -20.17(-1.72%)
Feb 18, 2010 1169 1183 1153 1176 0 -1.79(-0.15%)
Feb 17, 2010 1183 1190 1158 1177 0 +4.64(+0.40%)
Feb 16, 2010 1152 1179 1144 1173 0 +28.78(+2.52%)
Feb 12, 2010 1144 1144 1144 0 +6.50(+0.57%)
Feb 11, 2010 1109 1145 1100 1137 0 +33.53(+3.04%)
Feb 10, 2010 1104 1119 1084 1104 0 -0.84(-0.08%)
Feb 09, 2010 1111 1124 1089 1105 0 +10.43(+0.95%)
Feb 08, 2010 1100 1120 1082 1094 0 -13.02(-1.18%)
Feb 05, 2010 1089 1114 1071 1107 0 +15.84(+1.45%)
Feb 04, 2010 1128 1134 1084 1091 0 -53.02(-4.63%)
Feb 03, 2010 1131 1156 1123 1144 0 +7.74(+0.68%)
Feb 02, 2010 1128 1147 1114 1137 0 +14.38(+1.28%)
Feb 01, 2010 1092 1131 1083 1122 0 +36.56(+3.37%)
Jan 29, 2010 1121 1143 1073 1086 0 -26.40(-2.37%)
Jan 28, 2010 1140 1147 1092 1112 0 -29.26(-2.56%)
Jan 27, 2010 1132 1159 1111 1141 0 +15.21(+1.35%)
Jan 26, 2010 1126 1149 1112 1126 0 -3.26(-0.29%)
Jan 25, 2010 1128 1150 1115 1130 0 +12.90(+1.16%)
Jan 22, 2010 1163 1171 1109 1117 0 -51.36(-4.40%)
Jan 21, 2010 1167 1195 1147 1168 0 +3.52(+0.30%)
Jan 20, 2010 1167 1178 1145 1164 0 -28.46(-2.39%)
Jan 19, 2010 1181 1202 1169 1193 0 +9.84(+0.83%)
Jan 15, 2010 1183 1183 1183 0 -27.24(-2.25%)
Jan 14, 2010 1231 1249 1196 1210 0 -26.51(-2.14%)
Jan 13, 2010 1237 1249 1199 1237 0 +4.66(+0.38%)
Jan 12, 2010 1252 1259 1219 1232 0 -34.89(-2.75%)
Jan 11, 2010 1281 1289 1253 1267 0 -4.49(-0.35%)
Jan 08, 2010 1258 1280 1245 1272 0 +10.05(+0.80%)
Jan 07, 2010 1268 1280 1246 1262 0 -5.47(-0.43%)
Jan 06, 2010 1267 1284 1250 1267 0 +2.67(+0.21%)
Jan 05, 2010 1257 1282 1243 1264 0 +7.57(+0.60%)
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.