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 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
Feb 01, 2013 1366 1395 1361 1385 0 +32.51(+2.40%)
Jan 31, 2013 1359 1371 1346 1353 0 -9.41(-0.69%)
Jan 30, 2013 1358 1376 1351 1362 0 +5.93(+0.44%)
Jan 29, 2013 1364 1371 1345 1356 0 -9.52(-0.70%)
Jan 28, 2013 1367 1381 1358 1366 0 +0.65(+0.05%)
Jan 25, 2013 1363 1377 1351 1365 0 +11.43(+0.84%)
Jan 24, 2013 1347 1374 1332 1354 0 -14.05(-1.03%)
Jan 23, 2013 1370 1380 1357 1368 0 +0.62(+0.05%)
Jan 22, 2013 1368 1378 1357 1367 0 -9.87(-0.72%)
Jan 18, 2013 1377 1377 1377 0 +0.77(+0.06%)
Jan 17, 2013 1367 1388 1362 1376 0 +13.78(+1.01%)
Jan 16, 2013 1340 1371 1334 1363 0 +16.39(+1.22%)
Jan 15, 2013 1344 1354 1332 1346 0 -21.47(-1.57%)
Jan 14, 2013 1370 1385 1351 1368 0 -8.15(-0.59%)
Jan 12, 2013 1373 1385 1364 1376 0 +0.00(+0.00%)
Jan 11, 2013 1373 1385 1364 1376 0 +1.63(+0.12%)
Jan 10, 2013 1365 1382 1357 1374 0 +27.37(+2.03%)
Jan 09, 2013 1343 1360 1330 1347 0 +9.90(+0.74%)
Jan 08, 2013 1350 1359 1324 1337 0 -11.11(-0.82%)
Jan 07, 2013 1348 1364 1334 1348 0 -7.49(-0.55%)
Jan 04, 2013 1358 1369 1342 1355 0 -3.81(-0.28%)
Jan 03, 2013 1356 1376 1346 1359 0 -6.93(-0.51%)
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.