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 (%)
Apr 29, 2011 1662 1687 1641 1658 0 +16.54(+1.01%)
Apr 28, 2011 1616 1655 1597 1642 0 +20.21(+1.25%)
Apr 27, 2011 1606 1634 1582 1621 0 +26.43(+1.66%)
Apr 26, 2011 1580 1611 1567 1595 0 +21.07(+1.34%)
Apr 25, 2011 1586 1594 1562 1574 0 -8.83(-0.56%)
Apr 21, 2011 1583 1598 1563 1583 0 +8.19(+0.52%)
Apr 20, 2011 1545 1584 1534 1574 0 +62.27(+4.12%)
Apr 19, 2011 1512 1525 1486 1512 0 +2.89(+0.19%)
Apr 18, 2011 1521 1530 1486 1509 0 -33.20(-2.15%)
Apr 15, 2011 1537 1558 1513 1543 0 +5.72(+0.37%)
Apr 14, 2011 1523 1548 1505 1537 0 -0.21(-0.01%)
Apr 13, 2011 1530 1553 1511 1537 0 +21.02(+1.39%)
Apr 12, 2011 1519 1536 1487 1516 0 -15.33(-1.00%)
Apr 11, 2011 1551 1558 1520 1531 0 -15.47(-1.00%)
Apr 08, 2011 1576 1583 1534 1547 0 -16.69(-1.07%)
Apr 07, 2011 1563 1582 1541 1563 0 -5.75(-0.37%)
Apr 06, 2011 1573 1584 1547 1569 0 +8.08(+0.52%)
Apr 05, 2011 1568 1589 1549 1561 0 +6.85(+0.44%)
Apr 04, 2011 1580 1587 1538 1554 0 -18.84(-1.20%)
Apr 01, 2011 1607 1612 1558 1573 0 -22.06(-1.38%)
Mar 31, 2011 1588 1612 1570 1595 0 +8.80(+0.55%)
Mar 30, 2011 1590 1612 1567 1586 0 +1.18(+0.07%)
Mar 29, 2011 1572 1595 1550 1585 0 +11.63(+0.74%)
Mar 28, 2011 1571 1602 1561 1574 0 +15.36(+0.99%)
Mar 25, 2011 1563 1583 1543 1558 0 +3.21(+0.21%)
Mar 24, 2011 1541 1569 1525 1555 0 +29.69(+1.95%)
Mar 23, 2011 1498 1531 1485 1525 0 +27.50(+1.84%)
Mar 22, 2011 1515 1525 1490 1498 0 -14.80(-0.98%)
Mar 21, 2011 1517 1532 1497 1513 0 +25.55(+1.72%)
Mar 18, 2011 1518 1525 1475 1487 0 -16.79(-1.12%)
Mar 17, 2011 1517 1533 1484 1504 0 +16.77(+1.13%)
Mar 16, 2011 1497 1540 1467 1487 0 -16.98(-1.13%)
Mar 15, 2011 1462 1521 1444 1504 0 -0.01(-0.00%)
Mar 14, 2011 1500 1528 1480 1504 0 +11.55(+0.77%)
Mar 11, 2011 1473 1508 1457 1493 0 +14.51(+0.98%)
Mar 10, 2011 1497 1518 1458 1478 0 -49.64(-3.25%)
Mar 09, 2011 1566 1575 1515 1528 0 -49.04(-3.11%)
Mar 08, 2011 1582 1605 1550 1577 0 -6.81(-0.43%)
Mar 07, 2011 1628 1633 1559 1584 0 -36.13(-2.23%)
Mar 04, 2011 1628 1642 1601 1620 0 -7.97(-0.49%)
Mar 03, 2011 1627 1653 1598 1628 0 +21.71(+1.35%)
Mar 02, 2011 1596 1640 1572 1606 0 +11.82(+0.74%)
Mar 01, 2011 1630 1644 1583 1594 0 -33.21(-2.04%)
Feb 28, 2011 1671 1679 1610 1627 0 -31.70(-1.91%)
Feb 25, 2011 1643 1678 1621 1659 0 +27.69(+1.70%)
Feb 24, 2011 1611 1647 1595 1631 0 +26.32(+1.64%)
Feb 23, 2011 1639 1654 1576 1605 0 -32.92(-2.01%)
Feb 22, 2011 1687 1703 1631 1638 0 -79.25(-4.62%)
Feb 18, 2011 1717 1717 1717 0 -4.82(-0.28%)
Feb 17, 2011 1685 1735 1675 1722 0 +29.89(+1.77%)
Feb 16, 2011 1674 1703 1664 1692 0 +23.36(+1.40%)
Feb 15, 2011 1679 1696 1644 1669 0 -16.60(-0.98%)
Feb 14, 2011 1674 1718 1662 1685 0 +20.18(+1.21%)
Feb 11, 2011 1626 1680 1612 1665 0 +33.15(+2.03%)
Feb 10, 2011 1611 1643 1599 1632 0 -0.98(-0.06%)
Feb 09, 2011 1643 1660 1616 1633 0 -9.56(-0.58%)
Feb 08, 2011 1646 1659 1621 1643 0 -12.64(-0.76%)
Feb 07, 2011 1665 1689 1645 1655 0 -8.28(-0.50%)
Feb 04, 2011 1641 1676 1628 1663 0 +19.69(+1.20%)
Feb 03, 2011 1650 1662 1616 1644 0 -10.65(-0.64%)
Feb 02, 2011 1610 1676 1603 1654 0 +43.32(+2.69%)
Feb 01, 2011 1583 1627 1574 1611 0 +46.80(+2.99%)
Jan 31, 2011 1552 1583 1535 1564 0 +17.58(+1.14%)
Jan 28, 2011 1593 1605 1534 1547 0 -43.61(-2.74%)
Jan 27, 2011 1573 1607 1558 1590 0 +22.56(+1.44%)
Jan 26, 2011 1571 1594 1543 1568 0 +3.48(+0.22%)
Jan 25, 2011 1580 1599 1547 1564 0 -23.09(-1.45%)
Jan 24, 2011 1543 1599 1536 1587 0 +58.95(+3.86%)
Jan 21, 2011 1550 1563 1518 1528 0 -6.65(-0.43%)
Jan 20, 2011 1529 1551 1499 1535 0 -10.67(-0.69%)
Jan 19, 2011 1573 1595 1537 1546 0 -38.09(-2.40%)
Jan 18, 2011 1563 1600 1546 1584 0 +13.34(+0.85%)
Jan 14, 2011 1571 1571 1571 0 +14.58(+0.94%)
Jan 13, 2011 1522 1574 1503 1556 0 +26.72(+1.75%)
Jan 12, 2011 1489 1533 1476 1529 0 +49.17(+3.32%)
Jan 11, 2011 1485 1499 1459 1480 0 +9.34(+0.64%)
Jan 10, 2011 1444 1479 1432 1471 0 +21.92(+1.51%)
Jan 07, 2011 1447 1464 1419 1449 0 +5.91(+0.41%)
Jan 06, 2011 1426 1466 1406 1443 0 +35.99(+2.56%)
Jan 05, 2011 1385 1418 1371 1407 0 +23.94(+1.73%)
Jan 04, 2011 1389 1399 1365 1383 0 -2.33(-0.17%)
Jan 03, 2011 1378 1402 1369 1385 0 +21.13(+1.55%)
Dec 31, 2010 1359 1375 1348 1364 0 +4.28(+0.31%)
Dec 30, 2010 1355 1367 1348 1360 0 +2.32(+0.17%)
Dec 29, 2010 1357 1368 1348 1358 0 +1.97(+0.15%)
Dec 28, 2010 1360 1368 1347 1356 0 -4.85(-0.36%)
Dec 27, 2010 1356 1367 1336 1360 0 +1.11(+0.08%)
Dec 23, 2010 1357 1369 1349 1359 0 -3.12(-0.23%)
Dec 22, 2010 1349 1376 1333 1362 0 +7.66(+0.57%)
Dec 21, 2010 1340 1363 1333 1355 0 +22.50(+1.69%)
Dec 20, 2010 1341 1349 1322 1332 0 -6.16(-0.46%)
Dec 17, 2010 1341 1352 1325 1338 0 -7.11(-0.53%)
Dec 16, 2010 1340 1354 1324 1346 0 +8.61(+0.64%)
Dec 15, 2010 1357 1367 1331 1337 0 -17.77(-1.31%)
Dec 14, 2010 1364 1377 1346 1355 0 -16.50(-1.20%)
Dec 10, 2010 1364 1384 1353 1371 0 +8.16(+0.60%)
Dec 09, 2010 1376 1383 1351 1363 0 -11.27(-0.82%)
Dec 08, 2010 1361 1383 1351 1374 0 +18.60(+1.37%)
Dec 07, 2010 1373 1386 1350 1356 0 -2.01(-0.15%)
Dec 06, 2010 1358 1370 1341 1358 0 -0.80(-0.06%)
Dec 03, 2010 1334 1364 1331 1359 0 +16.27(+1.21%)
Dec 02, 2010 1318 1349 1312 1342 0 +23.81(+1.81%)
Dec 01, 2010 1299 1331 1291 1318 0 +39.97(+3.13%)
Nov 30, 2010 1274 1293 1262 1278 0 -12.27(-0.95%)
Nov 29, 2010 1297 1308 1271 1291 0 -9.84(-0.76%)
Nov 26, 2010 1298 1312 1290 1301 0 -8.47(-0.65%)
Nov 24, 2010 1287 1309 1309 1309 0 +30.78(+2.41%)
Nov 23, 2010 1270 1291 1261 1278 0 -13.13(-1.02%)
Nov 22, 2010 1280 1300 1268 1291 0 +5.66(+0.44%)
Nov 19, 2010 1264 1294 1257 1286 0 +24.18(+1.92%)
Nov 18, 2010 1257 1278 1244 1262 0 +21.93(+1.77%)
Nov 17, 2010 1245 1263 1224 1240 0 -9.33(-0.75%)
Nov 16, 2010 1265 1278 1237 1249 0 -29.84(-2.33%)
Nov 15, 2010 1285 1300 1269 1279 0 -0.94(-0.07%)
Nov 12, 2010 1284 1311 1267 1280 0 -6.85(-0.53%)
Nov 11, 2010 1271 1297 1253 1287 0 -19.26(-1.47%)
Nov 10, 2010 1292 1312 1282 1306 0 +5.08(+0.39%)
Nov 09, 2010 1309 1328 1294 1301 0 -13.23(-1.01%)
Nov 08, 2010 1294 1326 1296 1314 0 +6.20(+0.47%)
Nov 05, 2010 1287 1319 1287 1308 0 +13.27(+1.03%)
Nov 04, 2010 1274 1307 1269 1295 0 +19.18(+1.50%)
Nov 03, 2010 1257 1281 1247 1275 0 +8.26(+0.65%)
Nov 02, 2010 1257 1276 1248 1267 0 +17.57(+1.41%)
Nov 01, 2010 1265 1274 1239 1250 0 -13.10(-1.04%)
Oct 29, 2010 1259 1279 1243 1263 0 -16.02(-1.25%)
Oct 28, 2010 1280 1292 1258 1279 0 +6.59(+0.52%)
Oct 27, 2010 1243 1279 1237 1272 0 +15.13(+1.20%)
Oct 25, 2010 1253 1272 1245 1257 0 +11.39(+0.91%)
Oct 22, 2010 1228 1254 1218 1246 0 +16.75(+1.36%)
Oct 21, 2010 1238 1248 1210 1229 0 -12.37(-1.00%)
Oct 20, 2010 1241 1259 1224 1241 0 +1.12(+0.09%)
Oct 19, 2010 1246 1263 1223 1240 0 -26.45(-2.09%)
Oct 18, 2010 1259 1279 1244 1266 0 +4.58(+0.36%)
Oct 15, 2010 1269 1280 1241 1262 0 +3.91(+0.31%)
Oct 14, 2010 1252 1281 1242 1258 0 +8.38(+0.67%)
Oct 13, 2010 1253 1266 1234 1250 0 +0.20(+0.02%)
Oct 12, 2010 1241 1262 1225 1249 0 +0.29(+0.02%)
Oct 11, 2010 1232 1263 1230 1249 0 +14.24(+1.15%)
Oct 08, 2010 1231 1248 1213 1235 0 -4.54(-0.37%)
Oct 07, 2010 1231 1250 1217 1239 0 +8.80(+0.72%)
Oct 06, 2010 1242 1259 1220 1231 0 -26.99(-2.15%)
Oct 05, 2010 1249 1269 1241 1258 0 +12.65(+1.02%)
Oct 04, 2010 1256 1271 1229 1245 0 -19.68(-1.56%)
Oct 01, 2010 1275 1293 1247 1265 0 -8.52(-0.67%)
Sep 30, 2010 1285 1304 1254 1273 0 -9.92(-0.77%)
Sep 29, 2010 1260 1301 1258 1283 0 +10.39(+0.82%)
Sep 28, 2010 1255 1284 1239 1273 0 +16.17(+1.29%)
Sep 27, 2010 1262 1278 1245 1257 0 -9.11(-0.72%)
Sep 24, 2010 1227 1271 1228 1266 0 +54.71(+4.52%)
Sep 23, 2010 1191 1232 1187 1211 0 +4.85(+0.40%)
Sep 22, 2010 1216 1231 1193 1206 0 -20.54(-1.67%)
Sep 21, 2010 1221 1247 1211 1227 0 -3.51(-0.29%)
Sep 20, 2010 1216 1237 1207 1230 0 +11.20(+0.92%)
Sep 17, 2010 1214 1233 1205 1219 0 +12.99(+1.08%)
Sep 15, 2010 1194 1213 1184 1206 0 -1.52(-0.13%)
Sep 14, 2010 1177 1219 1174 1207 0 +14.78(+1.24%)
Sep 13, 2010 1175 1205 1174 1193 0 +22.94(+1.96%)
Sep 10, 2010 1170 1190 1153 1170 0 -12.44(-1.05%)
Sep 09, 2010 1195 1209 1170 1182 0 +0.14(+0.01%)
Sep 08, 2010 1165 1195 1153 1182 0 +19.16(+1.65%)
Sep 07, 2010 1166 1183 1154 1163 0 -18.81(-1.59%)
Sep 03, 2010 1182 1182 1182 0 +18.72(+1.61%)
Sep 02, 2010 1139 1169 1133 1163 0 +23.18(+2.03%)
Sep 01, 2010 1131 1157 1119 1140 0 +27.96(+2.51%)
Aug 31, 2010 1106 1133 1094 1112 0 +2.04(+0.18%)
Aug 30, 2010 1132 1141 1108 1110 0 -27.31(-2.40%)
Aug 27, 2010 1119 1143 1092 1137 0 +29.20(+2.64%)
Aug 26, 2010 1127 1139 1101 1108 0 -11.65(-1.04%)
Aug 25, 2010 1101 1125 1087 1120 0 +12.30(+1.11%)
Aug 24, 2010 1099 1123 1086 1107 0 -10.53(-0.94%)
Aug 23, 2010 1137 1149 1112 1118 0 -8.11(-0.72%)
Aug 20, 2010 1117 1137 1106 1126 0 +5.91(+0.53%)
Aug 19, 2010 1130 1143 1107 1120 0 -11.50(-1.02%)
Aug 18, 2010 1123 1142 1112 1131 0 +8.92(+0.79%)
Aug 17, 2010 1121 1140 1108 1123 0 +12.81(+1.15%)
Aug 16, 2010 1100 1125 1087 1110 0 +3.06(+0.28%)
Aug 13, 2010 1110 1129 1101 1107 0 -2.90(-0.26%)
Aug 12, 2010 1096 1138 1082 1110 0 -18.38(-1.63%)
Aug 11, 2010 1145 1152 1116 1128 0 -43.71(-3.73%)
Aug 10, 2010 1176 1186 1153 1172 0 -20.35(-1.71%)
Aug 09, 2010 1188 1200 1170 1192 0 +8.88(+0.75%)
Aug 06, 2010 1173 1195 1158 1183 0 +1.92(+0.16%)
Aug 05, 2010 1178 1196 1166 1181 0 -0.37(-0.03%)
Aug 04, 2010 1167 1188 1154 1182 0 +14.82(+1.27%)
Aug 03, 2010 1173 1181 1153 1167 0 -8.42(-0.72%)
Aug 02, 2010 1176 1188 1158 1175 0 +12.17(+1.05%)
Jul 30, 2010 1160 1179 1138 1163 0 -15.35(-1.30%)
Jul 29, 2010 1209 1219 1161 1178 0 -32.87(-2.71%)
Jul 28, 2010 1218 1237 1201 1211 0 -16.95(-1.38%)
Jul 27, 2010 1246 1251 1217 1228 0 -15.99(-1.29%)
Jul 26, 2010 1233 1253 1217 1244 0 +9.11(+0.74%)
Jul 23, 2010 1219 1243 1203 1235 0 +23.65(+1.95%)
Jul 22, 2010 1188 1221 1181 1211 0 +35.65(+3.03%)
Jul 21, 2010 1204 1209 1166 1176 0 -23.63(-1.97%)
Jul 20, 2010 1163 1204 1145 1199 0 +12.68(+1.07%)
Jul 19, 2010 1163 1192 1154 1187 0 +29.10(+2.51%)
Jul 16, 2010 1187 1193 1152 1158 0 -35.99(-3.02%)
Jul 15, 2010 1198 1207 1170 1194 0 -5.90(-0.49%)
Jul 14, 2010 1199 1225 1180 1200 0 +8.78(+0.74%)
Jul 13, 2010 1182 1200 1168 1191 0 +23.97(+2.05%)
Jul 12, 2010 1164 1184 1151 1167 0 +0.35(+0.03%)
Jul 09, 2010 1145 1169 1136 1166 0 +20.71(+1.81%)
Jul 08, 2010 1149 1159 1123 1146 0 +5.52(+0.48%)
Jul 07, 2010 1084 1144 1080 1140 0 +59.75(+5.53%)
Jul 06, 2010 1094 1113 1070 1080 0 +3.83(+0.36%)
Jul 02, 2010 1080 1091 1054 1077 0 +1.39(+0.13%)
Jul 01, 2010 1065 1087 1038 1075 0 +11.08(+1.04%)
Jun 30, 2010 1073 1094 1060 1064 0 -8.17(-0.76%)
Jun 29, 2010 1097 1102 1064 1072 0 -41.62(-3.74%)
Jun 25, 2010 1109 1121 1088 1114 0 +7.32(+0.66%)
Jun 24, 2010 1130 1136 1099 1107 0 -27.18(-2.40%)
Jun 23, 2010 1127 1147 1107 1134 0 +9.83(+0.87%)
Jun 22, 2010 1150 1165 1119 1124 0 -20.64(-1.80%)
Jun 21, 2010 1175 1183 1135 1145 0 -15.46(-1.33%)
Jun 18, 2010 1162 1172 1147 1160 0 +1.79(+0.15%)
Jun 17, 2010 1162 1170 1138 1158 0 +14.61(+1.28%)
Jun 16, 2010 1128 1156 1116 1144 0 +5.03(+0.44%)
Jun 15, 2010 1091 1143 1085 1139 0 +59.23(+5.49%)
Jun 14, 2010 1096 1108 1075 1079 0 -4.71(-0.43%)
Jun 11, 2010 1053 1091 1047 1084 0 +17.88(+1.68%)
Jun 10, 2010 1049 1076 1036 1066 0 +45.13(+4.42%)
Jun 09, 2010 1037 1060 1014 1021 0 -5.22(-0.51%)
Jun 08, 2010 1039 1046 998.56 1026 0 -9.72(-0.94%)
Jun 07, 2010 1076 1087 1031 1036 0 -32.43(-3.04%)
Jun 04, 2010 1081 1112 1061 1068 0 -38.70(-3.50%)
Jun 03, 2010 1092 1115 1082 1107 0 +18.59(+1.71%)
Jun 02, 2010 1064 1090 1052 1089 0 +30.04(+2.84%)
Jun 01, 2010 1082 1099 1057 1059 0 -29.64(-2.72%)
May 28, 2010 1088 1088 1088 0 -19.29(-1.74%)
May 27, 2010 1084 1110 1075 1107 0 +53.68(+5.09%)
May 26, 2010 1073 1095 1049 1054 0 -0.12(-0.01%)
May 25, 2010 1018 1058 1000 1054 0 +4.13(+0.39%)
May 24, 2010 1071 1085 1045 1050 0 -20.94(-1.96%)
May 21, 2010 1027 1093 1019 1071 0 +22.99(+2.19%)
May 20, 2010 1033 1076 1021 1048 0 -23.93(-2.23%)
May 19, 2010 1065 1086 1038 1072 0 -0.18(-0.02%)
May 18, 2010 1116 1123 1064 1072 0 -34.01(-3.08%)
May 17, 2010 1106 1127 1071 1106 0 -3.65(-0.33%)
May 14, 2010 1133 1140 1086 1109 0 -46.39(-4.01%)
May 13, 2010 1170 1191 1148 1156 0 -22.11(-1.88%)
May 12, 2010 1163 1185 1150 1178 0 +20.03(+1.73%)
May 11, 2010 1173 1182 1141 1158 0 -9.82(-0.84%)
May 10, 2010 1157 1186 1145 1168 0 +60.68(+5.48%)
May 07, 2010 1121 1143 1067 1107 0 -14.54(-1.30%)
May 06, 2010 1163 1191 1048 1122 0 -53.92(-4.59%)
May 05, 2010 1180 1202 1158 1176 0 -22.51(-1.88%)
May 04, 2010 1232 1235 1182 1198 0 -51.50(-4.12%)
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.