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 (%)
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%)
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.