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, 2016 2062 2073 2042 2051 0 -15.46(-0.75%)
Mar 30, 2016 2066 2087 2052 2066 0 +13.42(+0.65%)
Mar 29, 2016 2010 2058 2002 2053 0 +39.73(+1.97%)
Mar 28, 2016 2015 2029 1999 2013 0 +2.01(+0.10%)
Mar 24, 2016 2011 2011 2011 2011 0 -1.21(-0.06%)
Mar 23, 2016 2028 2040 2002 2012 0 -14.65(-0.72%)
Mar 22, 2016 2020 2041 2007 2027 0 -5.61(-0.28%)
Mar 21, 2016 2031 2044 2011 2033 0 -9.08(-0.44%)
Mar 18, 2016 2032 2061 2011 2042 0 +21.12(+1.05%)
Mar 17, 2016 2014 2033 1993 2021 0 +5.88(+0.29%)
Mar 16, 2016 1973 2023 1963 2015 0 +33.23(+1.68%)
Mar 15, 2016 1980 1991 1959 1981 0 -7.63(-0.38%)
Mar 14, 2016 1994 2008 1971 1989 0 -5.06(-0.25%)
Mar 11, 2016 1977 1998 1958 1994 0 +40.11(+2.05%)
Mar 10, 2016 1964 1982 1925 1954 0 -6.86(-0.35%)
Mar 09, 2016 1955 1973 1935 1961 0 +18.15(+0.93%)
Mar 08, 2016 1968 1979 1936 1943 0 -41.83(-2.11%)
Mar 07, 2016 1975 2003 1952 1985 0 +0.30(+0.02%)
Mar 04, 2016 1997 2009 1967 1984 0 -7.95(-0.40%)
Mar 03, 2016 1987 2008 1964 1992 0 +6.00(+0.30%)
Mar 02, 2016 1977 2002 1962 1986 0 +4.78(+0.24%)
Mar 01, 2016 1954 1993 1932 1981 0 +36.15(+1.86%)
Feb 29, 2016 1952 1981 1935 1945 0 -3.79(-0.19%)
Feb 26, 2016 1955 1972 1931 1949 0 +8.48(+0.44%)
Feb 25, 2016 1926 1947 1897 1941 0 +17.35(+0.90%)
Feb 24, 2016 1875 1930 1852 1923 0 +27.12(+1.43%)
Feb 23, 2016 1904 1928 1879 1896 0 -17.37(-0.91%)
Feb 22, 2016 1897 1932 1889 1913 0 +32.82(+1.75%)
Feb 19, 2016 1865 1896 1850 1881 0 +13.25(+0.71%)
Feb 18, 2016 1887 1909 1858 1867 0 +17.76(+0.96%)
Feb 17, 2016 1832 1862 1819 1850 0 +39.91(+2.21%)
Feb 16, 2016 1785 1822 1771 1810 0 +45.16(+2.56%)
Feb 12, 2016 1765 1765 1765 1765 0 +25.53(+1.47%)
Feb 11, 2016 1714 1762 1696 1739 0 -8.44(-0.48%)
Feb 10, 2016 1749 1752 1745 1747 0 -54.60(-3.03%)
Feb 09, 2016 1770 1837 1759 1802 0 +13.96(+0.78%)
Feb 08, 2016 1801 1817 1756 1788 0 -52.67(-2.86%)
Feb 05, 2016 1893 1908 1832 1841 0 -65.95(-3.46%)
Feb 04, 2016 1886 1928 1860 1907 0 +23.81(+1.26%)
Feb 03, 2016 1910 1923 1844 1883 0 +6.07(+0.32%)
Feb 02, 2016 1911 1923 1867 1877 0 -64.68(-3.33%)
Feb 01, 2016 1932 1956 1912 1942 0 +1.06(+0.05%)
Jan 29, 2016 1870 1944 1866 1940 0 +85.78(+4.62%)
Jan 28, 2016 1880 1893 1829 1855 0 -8.92(-0.48%)
Jan 27, 2016 1888 1908 1840 1864 0 -33.50(-1.77%)
Jan 26, 2016 1874 1910 1862 1897 0 +29.98(+1.61%)
Jan 25, 2016 1882 1902 1859 1867 0 -16.17(-0.86%)
Jan 22, 2016 1881 1906 1854 1883 0 +44.28(+2.41%)
Jan 21, 2016 1825 1871 1797 1839 0 +46.28(+2.58%)
Jan 20, 2016 1767 1818 1724 1793 0 +18.46(+1.04%)
Jan 19, 2016 1795 1827 1754 1774 0 +22.23(+1.27%)
Jan 15, 2016 1752 1752 1752 1752 0 -64.54(-3.55%)
Jan 14, 2016 1797 1834 1761 1817 0 +17.37(+0.97%)
Jan 13, 2016 1862 1884 1795 1799 0 -55.96(-3.02%)
Jan 12, 2016 1857 1875 1828 1855 0 +18.40(+1.00%)
Jan 11, 2016 1842 1860 1809 1837 0 +9.20(+0.50%)
Jan 08, 2016 1873 1887 1821 1828 0 -28.32(-1.53%)
Jan 07, 2016 1886 1911 1841 1856 0 -70.85(-3.68%)
Jan 06, 2016 1944 1962 1908 1927 0 -54.91(-2.77%)
Jan 05, 2016 1994 2016 1961 1982 0 +5.94(+0.30%)
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.