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, 2012 1254 1254 1254 0 +14.89(+1.20%)
Aug 30, 2012 1255 1260 1234 1239 0 -24.17(-1.91%)
Aug 29, 2012 1264 1274 1250 1263 0 +1.14(+0.09%)
Aug 27, 2012 1270 1278 1253 1262 0 -4.09(-0.32%)
Aug 24, 2012 1253 1271 1245 1266 0 +12.94(+1.03%)
Aug 23, 2012 1258 1267 1240 1253 0 -6.04(-0.48%)
Aug 22, 2012 1260 1269 1245 1259 0 -5.05(-0.40%)
Aug 21, 2012 1265 1280 1255 1264 0 +3.17(+0.25%)
Aug 20, 2012 1263 1271 1245 1261 0 -4.44(-0.35%)
Aug 17, 2012 1271 1277 1255 1265 0 -2.28(-0.18%)
Aug 16, 2012 1256 1274 1247 1268 0 +15.28(+1.22%)
Aug 15, 2012 1246 1265 1241 1252 0 +4.41(+0.35%)
Aug 14, 2012 1257 1267 1239 1248 0 -6.18(-0.49%)
Aug 13, 2012 1255 1261 1238 1254 0 -4.16(-0.33%)
Aug 11, 2012 1257 1269 1242 1258 0 +0.00(+0.00%)
Aug 10, 2012 1257 1269 1242 1258 0 +0.96(+0.08%)
Aug 09, 2012 1245 1266 1241 1257 0 +11.67(+0.94%)
Aug 08, 2012 1241 1256 1234 1246 0 -1.34(-0.11%)
Aug 07, 2012 1230 1263 1227 1247 0 +23.73(+1.94%)
Aug 06, 2012 1220 1237 1210 1223 0 +5.51(+0.45%)
Aug 03, 2012 1209 1229 1190 1218 0 +28.53(+2.40%)
Aug 02, 2012 1183 1210 1170 1189 0 -1.31(-0.11%)
Aug 01, 2012 1198 1207 1176 1191 0 -0.08(-0.01%)
Jul 31, 2012 1186 1208 1177 1191 0 +12.43(+1.05%)
Jul 30, 2012 1189 1202 1166 1178 0 -12.75(-1.07%)
Jul 27, 2012 1166 1198 1158 1191 0 +31.21(+2.69%)
Jul 26, 2012 1156 1179 1140 1160 0 +30.55(+2.71%)
Jul 25, 2012 1113 1155 1105 1129 0 +55.84(+5.20%)
Jul 24, 2012 1088 1093 1062 1073 0 -14.49(-1.33%)
Jul 23, 2012 1077 1096 1059 1088 0 -13.73(-1.25%)
Jul 20, 2012 1114 1120 1095 1102 0 -18.68(-1.67%)
Jul 19, 2012 1106 1136 1098 1120 0 +16.73(+1.52%)
Jul 18, 2012 1066 1114 1061 1104 0 +37.18(+3.49%)
Jul 17, 2012 1086 1090 1048 1066 0 -14.29(-1.32%)
Jul 16, 2012 1085 1094 1065 1081 0 -7.08(-0.65%)
Jul 14, 2012 1076 1094 1072 1088 0 +0.00(+0.00%)
Jul 13, 2012 1076 1094 1072 1088 0 +14.26(+1.33%)
Jul 12, 2012 1078 1084 1059 1073 0 -17.00(-1.56%)
Jul 11, 2012 1097 1108 1081 1090 0 -0.21(-0.02%)
Jul 10, 2012 1113 1127 1083 1091 0 -24.04(-2.16%)
Jul 09, 2012 1125 1132 1106 1115 0 -15.88(-1.40%)
Jul 06, 2012 1153 1159 1119 1131 0 -31.27(-2.69%)
Jul 05, 2012 1163 1174 1147 1162 0 -6.50(-0.56%)
Jul 03, 2012 1168 1168 1168 0 +16.77(+1.46%)
Jul 02, 2012 1162 1169 1140 1152 0 -5.64(-0.49%)
Jun 30, 2012 1138 1162 1133 1157 0 -0.27(-0.02%)
Jun 29, 2012 1138 1162 1133 1157 0 +41.48(+3.72%)
Jun 28, 2012 1113 1126 1099 1116 0 -6.77(-0.60%)
Jun 27, 2012 1110 1132 1105 1123 0 +16.31(+1.47%)
Jun 26, 2012 1106 1119 1089 1106 0 +1.99(+0.18%)
Jun 25, 2012 1130 1134 1099 1104 0 -36.54(-3.20%)
Jun 22, 2012 1128 1147 1120 1141 0 +19.61(+1.75%)
Jun 21, 2012 1163 1166 1118 1121 0 -41.58(-3.58%)
Jun 20, 2012 1161 1174 1149 1163 0 +7.91(+0.68%)
Jun 19, 2012 1146 1165 1136 1155 0 +24.20(+2.14%)
Jun 18, 2012 1110 1141 1104 1131 0 +14.91(+1.34%)
Jun 15, 2012 1098 1119 1092 1116 0 +19.04(+1.74%)
Jun 14, 2012 1112 1119 1085 1097 0 -14.61(-1.31%)
Jun 13, 2012 1123 1132 1106 1112 0 -13.93(-1.24%)
Jun 12, 2012 1104 1131 1102 1125 0 +26.51(+2.41%)
Jun 11, 2012 1133 1139 1097 1099 0 -19.69(-1.76%)
Jun 08, 2012 1104 1122 1098 1119 0 +13.59(+1.23%)
Jun 07, 2012 1136 1145 1101 1105 0 -14.81(-1.32%)
Jun 06, 2012 1101 1126 1096 1120 0 +28.56(+2.62%)
Jun 05, 2012 1064 1097 1061 1091 0 +22.88(+2.14%)
Jun 04, 2012 1071 1084 1053 1068 0 -0.61(-0.06%)
Jun 02, 2012 1082 1095 1065 1069 0 +0.00(+0.00%)
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.