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 (%)
Aug 31, 2011 1297 1308 1263 1276 0 -9.70(-0.75%)
Aug 30, 2011 1275 1298 1262 1285 0 +0.82(+0.06%)
Aug 29, 2011 1268 1290 1255 1284 0 +35.78(+2.87%)
Aug 26, 2011 1207 1257 1190 1249 0 +38.73(+3.20%)
Aug 25, 2011 1233 1247 1204 1210 0 -41.13(-3.29%)
Aug 24, 2011 1224 1262 1216 1251 0 +0.33(+0.03%)
Aug 23, 2011 1162 1256 1181 1251 0 +79.15(+6.76%)
Aug 22, 2011 1163 1200 1158 1172 0 +12.72(+1.10%)
Aug 19, 2011 1150 1213 1151 1159 0 -23.30(-1.97%)
Aug 18, 2011 1185 1219 1168 1182 0 -73.29(-5.84%)
Aug 17, 2011 1242 1285 1237 1255 0 -15.28(-1.20%)
Aug 16, 2011 1253 1293 1251 1271 0 -23.76(-1.84%)
Aug 15, 2011 1277 1301 1266 1295 0 +28.73(+2.27%)
Aug 12, 2011 1266 1307 1249 1266 0 -4.84(-0.38%)
Aug 11, 2011 1196 1286 1213 1271 0 +60.87(+5.03%)
Aug 10, 2011 1212 1262 1184 1210 0 -27.73(-2.24%)
Aug 09, 2011 1221 1246 1159 1237 0 +66.14(+5.65%)
Aug 08, 2011 1189 1223 1157 1171 0 -86.85(-6.90%)
Aug 05, 2011 1302 1324 1214 1258 0 -26.37(-2.05%)
Aug 04, 2011 1344 1359 1281 1285 0 -90.87(-6.61%)
Aug 03, 2011 1363 1389 1334 1375 0 +17.65(+1.30%)
Aug 02, 2011 1382 1410 1354 1358 0 -40.65(-2.91%)
Aug 01, 2011 1415 1435 1377 1398 0 +3.52(+0.25%)
Jul 29, 2011 1382 1415 1366 1395 0 +2.76(+0.20%)
Jul 28, 2011 1389 1420 1373 1392 0 +8.41(+0.61%)
Jul 27, 2011 1412 1419 1371 1384 0 -47.76(-3.34%)
Jul 26, 2011 1430 1451 1417 1432 0 -2.83(-0.20%)
Jul 25, 2011 1444 1459 1424 1434 0 -28.54(-1.95%)
Jul 22, 2011 1456 1476 1437 1463 0 +16.42(+1.14%)
Jul 21, 2011 1420 1458 1402 1446 0 +17.00(+1.19%)
Jul 20, 2011 1437 1458 1411 1429 0 -9.99(-0.69%)
Jul 19, 2011 1418 1452 1413 1439 0 +34.09(+2.43%)
Jul 18, 2011 1416 1425 1389 1405 0 -16.33(-1.15%)
Jul 15, 2011 1420 1431 1396 1422 0 +7.64(+0.54%)
Jul 14, 2011 1445 1461 1405 1414 0 -28.29(-1.96%)
Jul 13, 2011 1458 1478 1427 1442 0 -5.87(-0.41%)
Jul 12, 2011 1484 1489 1431 1448 0 -59.89(-3.97%)
Jul 11, 2011 1518 1542 1498 1508 0 -32.63(-2.12%)
Jul 08, 2011 1545 1557 1521 1541 0 -28.87(-1.84%)
Jul 07, 2011 1561 1585 1545 1570 0 +25.96(+1.68%)
Jul 06, 2011 1545 1560 1524 1544 0 -3.71(-0.24%)
Jul 05, 2011 1557 1569 1534 1547 0 -5.93(-0.38%)
Jul 01, 2011 1553 1553 1553 0 +18.80(+1.23%)
Jun 30, 2011 1517 1559 1505 1534 0 +30.69(+2.04%)
Jun 29, 2011 1499 1521 1475 1504 0 +6.24(+0.42%)
Jun 28, 2011 1474 1503 1467 1498 0 +25.25(+1.72%)
Jun 27, 2011 1461 1487 1439 1472 0 +12.07(+0.83%)
Jun 24, 2011 1483 1494 1451 1460 0 -24.99(-1.68%)
Jun 23, 2011 1438 1490 1424 1485 0 +24.36(+1.67%)
Jun 22, 2011 1461 1485 1447 1461 0 -7.83(-0.53%)
Jun 21, 2011 1449 1479 1433 1469 0 +29.49(+2.05%)
Jun 20, 2011 1439 1453 1416 1439 0 +8.74(+0.61%)
Jun 17, 2011 1453 1462 1413 1430 0 -2.29(-0.16%)
Jun 16, 2011 1450 1464 1414 1433 0 -19.76(-1.36%)
Jun 15, 2011 1460 1482 1441 1452 0 -32.39(-2.18%)
Jun 14, 2011 1475 1500 1469 1485 0 +27.78(+1.91%)
Jun 13, 2011 1472 1486 1448 1457 0 -8.69(-0.59%)
Jun 10, 2011 1473 1488 1446 1466 0 -10.27(-0.70%)
Jun 09, 2011 1480 1495 1456 1476 0 +0.46(+0.03%)
Jun 08, 2011 1510 1515 1461 1476 0 -41.03(-2.71%)
Jun 07, 2011 1516 1537 1506 1517 0 +10.72(+0.71%)
Jun 06, 2011 1523 1535 1499 1506 0 -10.65(-0.70%)
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.