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 30, 2020 8010 8062 7824 7853 0 -216.59(-2.68%)
Apr 29, 2020 7947 8130 7868 8070 0 +294.43(+3.79%)
Apr 28, 2020 8050 8108 7759 7775 0 -117.01(-1.48%)
Apr 27, 2020 7831 8045 7789 7892 0 +182.96(+2.37%)
Apr 24, 2020 7544 7727 7459 7709 0 +162.28(+2.15%)
Apr 23, 2020 7601 7771 7482 7547 0 -68.95(-0.91%)
Apr 22, 2020 7409 7664 7343 7616 0 +416.56(+5.79%)
Apr 21, 2020 7488 7554 7139 7199 0 -412.84(-5.42%)
Apr 20, 2020 7615 7787 7554 7612 0 -137.02(-1.77%)
Apr 17, 2020 7870 7913 7600 7749 0 -95.45(-1.22%)
Apr 16, 2020 7582 7875 7533 7845 0 +400.64(+5.38%)
Apr 15, 2020 7390 7535 7308 7444 0 -126.13(-1.67%)
Apr 14, 2020 7365 7623 7326 7570 0 +346.73(+4.80%)
Apr 13, 2020 7020 7242 6919 7223 0 +147.10(+2.08%)
Apr 09, 2020 7291 7371 6998 7076 0 -104.43(-1.45%)
Apr 08, 2020 7067 7222 6979 7181 0 +232.62(+3.35%)
Apr 07, 2020 7362 7408 6897 6948 0 -196.11(-2.75%)
Apr 06, 2020 6777 7184 6725 7144 0 +658.63(+10.16%)
Apr 03, 2020 6687 6769 6358 6486 0 -243.64(-3.62%)
Apr 02, 2020 6450 6754 6396 6729 0 +283.39(+4.40%)
Apr 01, 2020 6707 6885 6377 6446 0 -484.09(-6.99%)
Mar 31, 2020 7003 7216 6792 6930 0 -50.32(-0.72%)
Mar 30, 2020 6754 7015 6681 6980 0 +306.37(+4.59%)
Mar 27, 2020 6684 6956 6584 6674 0 -230.16(-3.33%)
Mar 26, 2020 6750 7017 6630 6904 0 +331.56(+5.04%)
Mar 25, 2020 6754 6982 6500 6572 0 -99.84(-1.50%)
Mar 24, 2020 6207 6752 6150 6672 0 +880.58(+15.20%)
Mar 23, 2020 5664 5936 5454 5792 0 +179.40(+3.20%)
Mar 20, 2020 5976 6255 5579 5612 0 -204.67(-3.52%)
Mar 19, 2020 5492 5974 5289 5817 0 +272.64(+4.92%)
Mar 18, 2020 5485 5814 5041 5544 0 -413.11(-6.93%)
Mar 17, 2020 5517 6053 5240 5957 0 +340.75(+6.07%)
Mar 16, 2020 5754 6147 5306 5617 0 -885.49(-13.62%)
Mar 13, 2020 6209 6526 5885 6502 0 +663.02(+11.35%)
Mar 12, 2020 6090 6370 5783 5839 0 -761.78(-11.54%)
Mar 11, 2020 6853 6907 6506 6601 0 -420.62(-5.99%)
Mar 10, 2020 6897 7030 6614 7022 0 +411.69(+6.23%)
Mar 09, 2020 6537 7004 6465 6610 0 -592.05(-8.22%)
Mar 06, 2020 7185 7286 6997 7202 0 -191.59(-2.59%)
Mar 05, 2020 7456 7640 7331 7394 0 -271.01(-3.54%)
Mar 04, 2020 7352 7679 7247 7665 0 +431.17(+5.96%)
Mar 03, 2020 7550 7655 7148 7233 0 -286.53(-3.81%)
Mar 02, 2020 7478 7550 7126 7520 0 +183.03(+2.49%)
Feb 28, 2020 6683 7408 6656 7337 0 +381.32(+5.48%)
Feb 27, 2020 7036 7315 6872 6956 0 -388.93(-5.30%)
Feb 26, 2020 7298 7583 7223 7344 0 +64.60(+0.89%)
Feb 25, 2020 7629 7683 7180 7280 0 -270.55(-3.58%)
Feb 24, 2020 7478 7761 7413 7550 0 -482.28(-6.00%)
Feb 21, 2020 8282 8311 7954 8033 0 -344.75(-4.12%)
Feb 20, 2020 8506 8595 8119 8377 0 -171.85(-2.01%)
Feb 19, 2020 8268 8578 8261 8549 0 +396.93(+4.87%)
Feb 18, 2020 7958 8202 7906 8152 0 +86.85(+1.08%)
Feb 14, 2020 8043 8198 7974 8066 0 +86.76(+1.09%)
Feb 13, 2020 7692 7793 7638 7979 0 +219.62(+2.83%)
Feb 12, 2020 7692 7788 7647 7759 0 +128.43(+1.68%)
Feb 11, 2020 7584 7745 7525 7631 0 +154.38(+2.06%)
Feb 10, 2020 7222 7481 7207 7476 0 +248.64(+3.44%)
Feb 07, 2020 7276 7306 7195 7228 0 -100.93(-1.38%)
Feb 06, 2020 7322 7376 7204 7329 0 +40.68(+0.56%)
Feb 05, 2020 7297 7354 7166 7288 0 +159.62(+2.24%)
Feb 04, 2020 7095 7169 7033 7128 0 +202.32(+2.92%)
Feb 03, 2020 6833 6960 6800 6926 0 +92.38(+1.35%)
Jan 31, 2020 7056 7074 6791 6834 0 -277.85(-3.91%)
Jan 30, 2020 7033 7168 6937 7111 0 -6.28(-0.09%)
Jan 29, 2020 7223 7264 7079 7118 0 -180.97(-2.48%)
Jan 28, 2020 7184 7343 7127 7299 0 +197.18(+2.78%)
Jan 27, 2020 7089 7182 6935 7102 0 -298.36(-4.03%)
Jan 24, 2020 7601 7647 7336 7400 0 -97.42(-1.30%)
Jan 23, 2020 7442 7512 7341 7497 0 +87.31(+1.18%)
Jan 22, 2020 7431 7532 7380 7410 0 +31.78(+0.43%)
Jan 21, 2020 7391 7435 7330 7378 0 -48.18(-0.65%)
Jan 17, 2020 7423 7461 7353 7426 0 +30.84(+0.42%)
Jan 16, 2020 7342 7413 7309 7396 0 +103.70(+1.42%)
Jan 15, 2020 7366 7394 7246 7292 0 -86.36(-1.17%)
Jan 14, 2020 7430 7486 7346 7378 0 -86.10(-1.15%)
Jan 13, 2020 7382 7509 7346 7464 0 +159.20(+2.18%)
Jan 10, 2020 7377 7414 7271 7305 0 +3.19(+0.04%)
Jan 09, 2020 7305 7376 7222 7302 0 +87.79(+1.22%)
Jan 08, 2020 7208 7273 7148 7214 0 +2.52(+0.03%)
Jan 07, 2020 7134 7261 7081 7212 0 +141.49(+2.00%)
Jan 06, 2020 6980 7096 6933 7070 0 -18.84(-0.27%)
Jan 03, 2020 7081 7162 7039 7089 0 -123.77(-1.72%)
Jan 02, 2020 7149 7222 7088 7213 0 +161.50(+2.29%)
Dec 31, 2019 6961 7079 6933 7051 0 +52.12(+0.74%)
Dec 30, 2019 7074 7086 6941 6999 0 -96.79(-1.36%)
Dec 27, 2019 7175 7192 7063 7096 0 -62.01(-0.87%)
Dec 26, 2019 7142 7187 7108 7158 0 +26.76(+0.38%)
Dec 24, 2019 7130 7159 7076 7131 0 -6.71(-0.09%)
Dec 23, 2019 7169 7214 7103 7138 0 +1.81(+0.03%)
Dec 20, 2019 7099 7178 7055 7136 0 +110.62(+1.57%)
Dec 19, 2019 6937 7055 6902 7025 0 +122.83(+1.78%)
Dec 18, 2019 6907 6970 6877 6903 0 +24.22(+0.35%)
Dec 17, 2019 6847 6918 6809 6878 0 +55.67(+0.82%)
Dec 16, 2019 6835 6916 6797 6823 0 +47.90(+0.71%)
Dec 13, 2019 6794 6923 6720 6775 0 -14.20(-0.21%)
Dec 12, 2019 6571 6813 6552 6789 0 +197.48(+3.00%)
Dec 11, 2019 6491 6606 6484 6592 0 +114.88(+1.77%)
Dec 10, 2019 6466 6541 6412 6477 0 +34.59(+0.54%)
Dec 09, 2019 6438 6511 6410 6442 0 -13.17(-0.20%)
Dec 06, 2019 6426 6498 6408 6455 0 +111.20(+1.75%)
Dec 05, 2019 6379 6416 6302 6344 0 -12.46(-0.20%)
Dec 04, 2019 6369 6422 6301 6357 0 +95.86(+1.53%)
Dec 03, 2019 6134 6273 6083 6261 0 -62.54(-0.99%)
Dec 02, 2019 6505 6522 6297 6323 0 -176.55(-2.72%)
Nov 29, 2019 6519 6556 6472 6500 0 -53.34(-0.81%)
Nov 27, 2019 6546 6598 6504 6553 0 +40.44(+0.62%)
Nov 26, 2019 6557 6589 6465 6513 0 -62.54(-0.95%)
Nov 25, 2019 6438 6585 6418 6575 0 +247.75(+3.92%)
Nov 22, 2019 6335 6390 6300 6327 0 +20.10(+0.32%)
Nov 21, 2019 6341 6395 6276 6307 0 -32.94(-0.52%)
Nov 20, 2019 6290 6449 6232 6340 0 +20.05(+0.32%)
Nov 19, 2019 6387 6421 6255 6320 0 -72.92(-1.14%)
Nov 18, 2019 6262 6451 6218 6393 0 +115.24(+1.84%)
Nov 15, 2019 6391 6452 6193 6278 0 -87.00(-1.37%)
Nov 14, 2019 6347 6381 6280 6365 0 +15.37(+0.24%)
Nov 13, 2019 6341 6391 6265 6350 0 -40.54(-0.63%)
Nov 12, 2019 6403 6474 6349 6390 0 +24.10(+0.38%)
Nov 11, 2019 6354 6404 6274 6366 0 -6.91(-0.11%)
Nov 08, 2019 6349 6410 6296 6373 0 -4.41(-0.07%)
Nov 07, 2019 6445 6483 6325 6377 0 +34.07(+0.54%)
Nov 06, 2019 6404 6438 6248 6343 0 -102.66(-1.59%)
Nov 05, 2019 6468 6529 6384 6446 0 -17.93(-0.28%)
Nov 04, 2019 6362 6502 6324 6464 0 +211.59(+3.38%)
Nov 01, 2019 6152 6290 6119 6252 0 +97.74(+1.59%)
Oct 31, 2019 6182 6226 6055 6154 0 -32.90(-0.53%)
Oct 30, 2019 6237 6259 6106 6187 0 -7.30(-0.12%)
Oct 29, 2019 6295 6319 6169 6195 0 -105.76(-1.68%)
Oct 28, 2019 6292 6373 6249 6300 0 +69.60(+1.12%)
Oct 25, 2019 6135 6269 6096 6231 0 +149.54(+2.46%)
Oct 24, 2019 6063 6143 6019 6081 0 +40.66(+0.67%)
Oct 23, 2019 5999 6093 5931 6041 0 -46.32(-0.76%)
Oct 22, 2019 6152 6254 6067 6087 0 -23.56(-0.39%)
Oct 21, 2019 6039 6135 6005 6111 0 +143.04(+2.40%)
Oct 18, 2019 6051 6092 5877 5968 0 -87.65(-1.45%)
Oct 17, 2019 6104 6160 5999 6055 0 +9.89(+0.16%)
Oct 16, 2019 6094 6191 6025 6045 0 -83.81(-1.37%)
Oct 15, 2019 5994 6198 5962 6129 0 +212.36(+3.59%)
Oct 14, 2019 5912 5967 5852 5917 0 +9.58(+0.16%)
Oct 11, 2019 5897 6012 5866 5907 0 +122.55(+2.12%)
Oct 10, 2019 5702 5855 5693 5785 0 +82.79(+1.45%)
Oct 09, 2019 5691 5762 5647 5702 0 +84.96(+1.51%)
Oct 08, 2019 5737 5748 5595 5617 0 -211.33(-3.63%)
Oct 07, 2019 5878 5965 5820 5828 0 +1.62(+0.03%)
Oct 04, 2019 5778 5854 5711 5827 0 +62.68(+1.09%)
Oct 03, 2019 5588 5781 5525 5764 0 +181.03(+3.24%)
Oct 02, 2019 5591 5626 5497 5583 0 -44.57(-0.79%)
Oct 01, 2019 5708 5846 5607 5627 0 -54.99(-0.97%)
Sep 30, 2019 5646 5709 5600 5682 0 +53.69(+0.95%)
Sep 27, 2019 5752 5815 5565 5629 0 -157.85(-2.73%)
Sep 26, 2019 5827 5844 5724 5787 0 -45.77(-0.78%)
Sep 25, 2019 5671 5857 5606 5832 0 +153.50(+2.70%)
Sep 24, 2019 5809 5844 5633 5679 0 -110.55(-1.91%)
Sep 23, 2019 5687 5831 5667 5789 0 +98.71(+1.73%)
Sep 20, 2019 5811 5850 5659 5691 0 -164.54(-2.81%)
Sep 19, 2019 5944 5984 5836 5855 0 -78.59(-1.32%)
Sep 18, 2019 5948 5974 5822 5934 0 -17.68(-0.30%)
Sep 17, 2019 5928 5971 5869 5951 0 +15.18(+0.26%)
Sep 16, 2019 5904 5984 5865 5936 0 -49.28(-0.82%)
Sep 13, 2019 5993 6038 5938 5986 0 -41.10(-0.68%)
Sep 12, 2019 6082 6150 5986 6027 0 +8.10(+0.13%)
Sep 11, 2019 5988 6083 5926 6019 0 +50.82(+0.85%)
Sep 10, 2019 5875 6003 5825 5968 0 +60.66(+1.03%)
Sep 09, 2019 5909 6024 5874 5907 0 +35.90(+0.61%)
Sep 06, 2019 5860 5942 5812 5871 0 -1.16(-0.02%)
Sep 05, 2019 5720 5925 5713 5872 0 +268.15(+4.78%)
Sep 04, 2019 5551 5624 5513 5604 0 +134.64(+2.46%)
Sep 03, 2019 5511 5555 5434 5470 0 -125.39(-2.24%)
Aug 30, 2019 5640 5691 5564 5595 0 +12.72(+0.23%)
Aug 29, 2019 5533 5639 5520 5582 0 +158.68(+2.93%)
Aug 28, 2019 5387 5472 5331 5424 0 +5.82(+0.11%)
Aug 27, 2019 5562 5581 5386 5418 0 -95.80(-1.74%)
Aug 26, 2019 5526 5563 5439 5514 0 +73.44(+1.35%)
Aug 23, 2019 5637 5693 5415 5440 0 -276.00(-4.83%)
Aug 22, 2019 5734 5781 5650 5716 0 -9.87(-0.17%)
Aug 21, 2019 5715 5788 5667 5726 0 +86.71(+1.54%)
Aug 20, 2019 5712 5725 5599 5639 0 -81.94(-1.43%)
Aug 19, 2019 5613 5778 5570 5721 0 +246.82(+4.51%)
Aug 16, 2019 5441 5529 5385 5474 0 +261.46(+5.02%)
Aug 15, 2019 5265 5293 5160 5213 0 -10.58(-0.20%)
Aug 14, 2019 5291 5326 5177 5223 0 -205.10(-3.78%)
Aug 13, 2019 5256 5488 5208 5429 0 +162.26(+3.08%)
Aug 12, 2019 5289 5358 5234 5266 0 -85.69(-1.60%)
Aug 09, 2019 5469 5474 5302 5352 0 -169.50(-3.07%)
Aug 08, 2019 5413 5531 5348 5522 0 +173.99(+3.25%)
Aug 07, 2019 5238 5380 5209 5348 0 +52.52(+0.99%)
Aug 06, 2019 5349 5413 5237 5295 0 +63.85(+1.22%)
Aug 05, 2019 5342 5362 5187 5231 0 -322.47(-5.81%)
Aug 02, 2019 5608 5684 5495 5554 0 -142.32(-2.50%)
Aug 01, 2019 5802 5969 5608 5696 0 -73.07(-1.27%)
Jul 31, 2019 5949 5965 5703 5769 0 -199.74(-3.35%)
Jul 30, 2019 5907 5997 5872 5969 0 +0.80(+0.01%)
Jul 29, 2019 5966 6001 5875 5968 0 -1.48(-0.02%)
Jul 26, 2019 6026 6082 5941 5969 0 -23.67(-0.39%)
Jul 25, 2019 6053 6126 5925 5993 0 -165.12(-2.68%)
Jul 24, 2019 6048 6176 5962 6158 0 +158.61(+2.64%)
Jul 23, 2019 5914 6015 5882 6000 0 +128.82(+2.19%)
Jul 22, 2019 5814 5905 5801 5871 0 +82.97(+1.43%)
Jul 19, 2019 5859 5892 5774 5788 0 -33.82(-0.58%)
Jul 18, 2019 5775 5885 5725 5822 0 +53.50(+0.93%)
Jul 17, 2019 5727 5802 5680 5768 0 +45.80(+0.80%)
Jul 16, 2019 5732 5774 5653 5722 0 -35.79(-0.62%)
Jul 15, 2019 5768 5802 5707 5758 0 +14.91(+0.26%)
Jul 12, 2019 5706 5809 5697 5743 0 +65.22(+1.15%)
Jul 11, 2019 5620 5723 5551 5678 0 +126.08(+2.27%)
Jul 10, 2019 5551 5639 5505 5552 0 +57.66(+1.05%)
Jul 09, 2019 5411 5525 5394 5494 0 +31.98(+0.59%)
Jul 08, 2019 5472 5506 5416 5462 0 -78.06(-1.41%)
Jul 05, 2019 5527 5553 5453 5540 0 -50.37(-0.90%)
Jul 03, 2019 5612 5632 5507 5591 0 -1.39(-0.02%)
Jul 02, 2019 5696 5719 5567 5592 0 -119.02(-2.08%)
Jul 01, 2019 5839 5903 5658 5711 0 +110.02(+1.96%)
Jun 28, 2019 5623 5648 5532 5601 0 +23.60(+0.42%)
Jun 27, 2019 5519 5612 5481 5578 0 +135.77(+2.49%)
Jun 26, 2019 5356 5512 5337 5442 0 +225.80(+4.33%)
Jun 25, 2019 5300 5374 5208 5216 0 -68.27(-1.29%)
Jun 24, 2019 5292 5336 5237 5284 0 +16.84(+0.32%)
Jun 21, 2019 5325 5374 5252 5267 0 -81.61(-1.53%)
Jun 20, 2019 5417 5437 5313 5349 0 +54.09(+1.02%)
Jun 19, 2019 5332 5350 5254 5295 0 +1.06(+0.02%)
Jun 18, 2019 5101 5354 5077 5294 0 +267.52(+5.32%)
Jun 17, 2019 5040 5096 4989 5026 0 -17.76(-0.35%)
Jun 14, 2019 5028 5084 4967 5044 0 -120.62(-2.34%)
Jun 13, 2019 5142 5203 5106 5165 0 +59.05(+1.16%)
Jun 12, 2019 5216 5225 5084 5106 0 -158.54(-3.01%)
Jun 11, 2019 5298 5345 5207 5264 0 +52.20(+1.00%)
Jun 10, 2019 5162 5292 5157 5212 0 +119.54(+2.35%)
Jun 07, 2019 5054 5138 5019 5092 0 +57.59(+1.14%)
Jun 06, 2019 4978 5066 4944 5035 0 +57.13(+1.15%)
Jun 05, 2019 5111 5133 4913 4978 0 -55.89(-1.11%)
Jun 04, 2019 4835 5041 4802 5034 0 +261.73(+5.48%)
Jun 03, 2019 4803 4869 4709 4772 0 -5.78(-0.12%)
May 31, 2019 4822 4884 4761 4778 0 -115.30(-2.36%)
May 30, 2019 4883 4961 4830 4893 0 +15.06(+0.31%)
May 29, 2019 4854 4937 4794 4878 0 -26.68(-0.54%)
May 28, 2019 4971 5006 4867 4905 0 -43.33(-0.88%)
May 24, 2019 5039 5094 4937 4948 0 -58.31(-1.16%)
May 23, 2019 5054 5071 4926 5006 0 -131.67(-2.56%)
May 22, 2019 5150 5212 5106 5138 0 -68.42(-1.31%)
May 21, 2019 5158 5233 5109 5206 0 +130.48(+2.57%)
May 20, 2019 5099 5167 5006 5076 0 -164.16(-3.13%)
May 17, 2019 5300 5435 5194 5240 0 -126.05(-2.35%)
May 16, 2019 5384 5455 5287 5366 0 -69.85(-1.28%)
May 15, 2019 5382 5484 5328 5436 0 -17.66(-0.32%)
May 14, 2019 5397 5498 5352 5454 0 +111.46(+2.09%)
May 13, 2019 5505 5542 5309 5342 0 -335.84(-5.91%)
May 10, 2019 5671 5764 5537 5678 0 -22.45(-0.39%)
May 09, 2019 5712 5749 5554 5700 0 -105.51(-1.82%)
May 08, 2019 5766 5918 5734 5806 0 -16.09(-0.28%)
May 07, 2019 5920 5949 5746 5822 0 -156.79(-2.62%)
May 06, 2019 5850 6005 5796 5979 0 -111.99(-1.84%)
May 03, 2019 6096 6130 5999 6091 0 +5.62(+0.09%)
May 02, 2019 6010 6146 5954 6085 0 +83.01(+1.38%)
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.