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 (%)
Jun 29, 2018 6595 6627 6455 6467 0 -69.29(-1.06%)
Jun 28, 2018 6415 6560 6397 6536 0 +111.86(+1.74%)
Jun 27, 2018 6633 6703 6419 6425 0 -170.35(-2.58%)
Jun 26, 2018 6622 6686 6533 6595 0 +60.84(+0.93%)
Jun 25, 2018 6713 6732 6438 6534 0 -268.34(-3.94%)
Jun 22, 2018 6967 6995 6780 6802 0 -140.24(-2.02%)
Jun 21, 2018 7102 7123 6926 6943 0 -127.91(-1.81%)
Jun 20, 2018 7066 7128 7009 7071 0 +51.14(+0.73%)
Jun 19, 2018 7029 7104 6892 7019 0 -121.15(-1.70%)
Jun 18, 2018 7100 7163 7058 7141 0 -11.47(-0.16%)
Jun 15, 2018 7152 7217 7181 7152 0 -47.96(-0.67%)
Jun 14, 2018 7139 7255 7117 7200 0 +105.55(+1.49%)
Jun 13, 2018 7115 7188 7078 7094 0 -14.96(-0.21%)
Jun 12, 2018 7081 7130 7026 7109 0 +53.37(+0.76%)
Jun 11, 2018 7075 7129 7029 7056 0 -25.67(-0.36%)
Jun 08, 2018 7040 7153 6996 7082 0 -25.70(-0.36%)
Jun 07, 2018 7162 7197 7017 7107 0 -64.09(-0.89%)
Jun 06, 2018 7096 7185 7052 7171 0 +4.96(+0.07%)
Jun 05, 2018 7175 7218 7115 7167 0 +0.26(+0.00%)
Jun 04, 2018 7072 7212 7004 7166 0 +124.61(+1.77%)
Jun 01, 2018 6946 7066 6915 7042 0 +149.30(+2.17%)
May 31, 2018 6892 6985 6865 6892 0 -27.67(-0.40%)
May 30, 2018 6859 6955 6815 6920 0 +103.43(+1.52%)
May 29, 2018 6811 6890 6756 6817 0 -24.90(-0.36%)
May 25, 2018 6842 6842 6842 6842 0 +50.30(+0.74%)
May 24, 2018 6780 6833 6719 6791 0 +5.81(+0.09%)
May 23, 2018 6648 6803 6616 6785 0 +56.86(+0.85%)
May 22, 2018 6777 6816 6673 6729 0 -33.85(-0.50%)
May 21, 2018 6864 6894 6669 6762 0 -4.39(-0.06%)
May 18, 2018 6844 6912 6748 6767 0 -49.22(-0.72%)
May 17, 2018 6783 6906 6752 6816 0 +30.44(+0.45%)
May 16, 2018 6733 6845 6697 6786 0 +20.73(+0.31%)
May 15, 2018 6909 6928 6666 6765 0 -193.76(-2.78%)
May 14, 2018 6961 7049 6917 6959 0 +46.39(+0.67%)
May 11, 2018 6895 7041 6825 6912 0 -121.69(-1.73%)
May 10, 2018 6961 7049 6937 7034 0 +124.42(+1.80%)
May 09, 2018 6802 6919 6753 6909 0 +127.63(+1.88%)
May 08, 2018 6736 6791 6662 6782 0 +53.49(+0.79%)
May 07, 2018 6625 6794 6599 6728 0 +194.66(+2.98%)
May 04, 2018 6350 6543 6329 6534 0 +150.40(+2.36%)
May 03, 2018 6250 6419 6183 6383 0 +135.34(+2.17%)
May 02, 2018 6257 6316 6209 6248 0 -8.08(-0.13%)
May 01, 2018 6194 6276 6123 6256 0 +54.05(+0.87%)
Apr 30, 2018 6288 6345 6178 6202 0 -70.39(-1.12%)
Apr 27, 2018 6346 6392 6213 6272 0 +26.28(+0.42%)
Apr 26, 2018 6203 6284 6129 6246 0 +198.22(+3.28%)
Apr 25, 2018 6108 6165 5883 6048 0 -78.74(-1.29%)
Apr 24, 2018 6229 6321 6053 6127 0 -65.89(-1.06%)
Apr 23, 2018 6332 6395 6167 6192 0 -114.93(-1.82%)
Apr 20, 2018 6330 6411 6263 6307 0 -19.12(-0.30%)
Apr 19, 2018 6415 6452 6264 6327 0 -205.99(-3.15%)
Apr 18, 2018 6527 6624 6447 6533 0 -34.80(-0.53%)
Apr 17, 2018 6453 6597 6402 6567 0 +169.26(+2.65%)
Apr 16, 2018 6420 6451 6309 6398 0 -9.83(-0.15%)
Apr 13, 2018 6555 6567 6367 6408 0 -87.23(-1.34%)
Apr 12, 2018 6393 6528 6348 6495 0 +187.63(+2.97%)
Apr 11, 2018 6308 6383 6253 6308 0 -25.59(-0.40%)
Apr 10, 2018 6267 6378 6195 6333 0 +279.75(+4.62%)
Apr 09, 2018 6088 6237 6028 6053 0 +30.93(+0.51%)
Apr 06, 2018 6120 6233 5990 6022 0 -214.44(-3.44%)
Apr 05, 2018 6390 6414 6158 6237 0 -96.38(-1.52%)
Apr 04, 2018 6046 6347 6020 6333 0 +47.61(+0.76%)
Apr 03, 2018 6331 6396 6175 6286 0 +101.85(+1.65%)
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.