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 29, 2018 6460 6460 6460 6460 0 +220.54(+3.53%)
Mar 28, 2018 6336 6451 6147 6239 0 -129.45(-2.03%)
Mar 27, 2018 6875 6926 6250 6369 0 -432.25(-6.36%)
Mar 26, 2018 6760 6808 6738 6801 0 +299.13(+4.60%)
Mar 23, 2018 6741 6754 6492 6502 0 -228.20(-3.39%)
Mar 22, 2018 6838 6895 6698 6730 0 -188.25(-2.72%)
Mar 21, 2018 6921 7012 6872 6918 0 -13.22(-0.19%)
Mar 20, 2018 6741 6969 6734 6932 0 +196.95(+2.92%)
Mar 19, 2018 6883 6920 6618 6735 0 -203.24(-2.93%)
Mar 16, 2018 6916 6976 6878 6938 0 +37.35(+0.54%)
Mar 15, 2018 6909 6985 6852 6901 0 +7.49(+0.11%)
Mar 14, 2018 6928 6956 6828 6893 0 +8.54(+0.12%)
Mar 13, 2018 6905 6911 6844 6885 0 -79.60(-1.14%)
Mar 12, 2018 6904 7045 6881 6964 0 +109.77(+1.60%)
Mar 09, 2018 6781 6877 6759 6854 0 +127.02(+1.89%)
Mar 08, 2018 6765 6784 6663 6727 0 +1.18(+0.02%)
Mar 07, 2018 6723 6735 6702 6726 0 -11.49(-0.17%)
Mar 06, 2018 6656 6764 6604 6738 0 +159.93(+2.43%)
Mar 05, 2018 6512 6622 6403 6578 0 +19.49(+0.30%)
Mar 02, 2018 6356 6585 6212 6558 0 +130.80(+2.04%)
Mar 01, 2018 6627 6686 6322 6427 0 -197.20(-2.98%)
Feb 28, 2018 6731 6780 6606 6625 0 -82.18(-1.23%)
Feb 27, 2018 6702 6823 6680 6707 0 -4.56(-0.07%)
Feb 26, 2018 6699 6743 6625 6711 0 +56.31(+0.85%)
Feb 23, 2018 6630 6675 6551 6655 0 +83.64(+1.27%)
Feb 22, 2018 6575 6592 6511 6571 0 +9.73(+0.15%)
Feb 21, 2018 6780 6801 6552 6562 0 -162.07(-2.41%)
Feb 20, 2018 6587 6795 6581 6724 0 +144.40(+2.19%)
Feb 16, 2018 6579 6579 6579 6579 0 -49.87(-0.75%)
Feb 15, 2018 6601 6676 6532 6629 0 +111.59(+1.71%)
Feb 14, 2018 6289 6554 6258 6518 0 +199.20(+3.15%)
Feb 13, 2018 6317 6373 6280 6318 0 +74.51(+1.19%)
Feb 12, 2018 6367 6411 6155 6244 0 -52.13(-0.83%)
Feb 09, 2018 6384 6451 5943 6296 0 +326.06(+5.46%)
Feb 08, 2018 6068 6411 5963 5970 0 -307.25(-4.89%)
Feb 07, 2018 6351 6468 6250 6277 0 -40.09(-0.63%)
Feb 06, 2018 5824 6339 5794 6317 0 +144.07(+2.33%)
Feb 05, 2018 6375 6522 5881 6173 0 -348.17(-5.34%)
Feb 02, 2018 6608 6658 6495 6521 0 -181.32(-2.71%)
Feb 01, 2018 6663 6851 6638 6703 0 -103.88(-1.53%)
Jan 31, 2018 6821 6902 6760 6807 0 +62.93(+0.93%)
Jan 30, 2018 6719 6824 6644 6744 0 -107.18(-1.56%)
Jan 29, 2018 6758 6894 6695 6851 0 +57.57(+0.85%)
Jan 26, 2018 6656 6800 6624 6793 0 +197.87(+3.00%)
Jan 25, 2018 6709 6756 6572 6595 0 -44.93(-0.68%)
Jan 24, 2018 6735 6780 6582 6640 0 -115.53(-1.71%)
Jan 23, 2018 6711 6811 6668 6756 0 +96.55(+1.45%)
Jan 22, 2018 6601 6683 6535 6659 0 +64.28(+0.97%)
Jan 19, 2018 6579 6646 6522 6595 0 +95.89(+1.48%)
Jan 18, 2018 6478 6560 6442 6499 0 +5.59(+0.09%)
Jan 17, 2018 6389 6513 6302 6494 0 +136.59(+2.15%)
Jan 16, 2018 6469 6545 6278 6357 0 -80.15(-1.25%)
Jan 12, 2018 6437 6437 6437 6437 0 -15.85(-0.25%)
Jan 11, 2018 6435 6504 6388 6453 0 +51.70(+0.81%)
Jan 10, 2018 6411 6426 6386 6401 0 +4.77(+0.07%)
Jan 09, 2018 6409 6450 6312 6397 0 -5.22(-0.08%)
Jan 08, 2018 6356 6467 6294 6402 0 +135.02(+2.15%)
Jan 05, 2018 6234 6312 6154 6267 0 +69.57(+1.12%)
Jan 04, 2018 6239 6302 6150 6197 0 +31.97(+0.52%)
Jan 03, 2018 5981 6204 5961 6165 0 +277.92(+4.72%)
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.