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 (%)
Mar 31, 2011 1588 1612 1570 1595 0 +8.80(+0.55%)
Mar 30, 2011 1590 1612 1567 1586 0 +1.18(+0.07%)
Mar 29, 2011 1572 1595 1550 1585 0 +11.63(+0.74%)
Mar 28, 2011 1571 1602 1561 1574 0 +15.36(+0.99%)
Mar 25, 2011 1563 1583 1543 1558 0 +3.21(+0.21%)
Mar 24, 2011 1541 1569 1525 1555 0 +29.69(+1.95%)
Mar 23, 2011 1498 1531 1485 1525 0 +27.50(+1.84%)
Mar 22, 2011 1515 1525 1490 1498 0 -14.80(-0.98%)
Mar 21, 2011 1517 1532 1497 1513 0 +25.55(+1.72%)
Mar 18, 2011 1518 1525 1475 1487 0 -16.79(-1.12%)
Mar 17, 2011 1517 1533 1484 1504 0 +16.77(+1.13%)
Mar 16, 2011 1497 1540 1467 1487 0 -16.98(-1.13%)
Mar 15, 2011 1462 1521 1444 1504 0 -0.01(-0.00%)
Mar 14, 2011 1500 1528 1480 1504 0 +11.55(+0.77%)
Mar 11, 2011 1473 1508 1457 1493 0 +14.51(+0.98%)
Mar 10, 2011 1497 1518 1458 1478 0 -49.64(-3.25%)
Mar 09, 2011 1566 1575 1515 1528 0 -49.04(-3.11%)
Mar 08, 2011 1582 1605 1550 1577 0 -6.81(-0.43%)
Mar 07, 2011 1628 1633 1559 1584 0 -36.13(-2.23%)
Mar 04, 2011 1628 1642 1601 1620 0 -7.97(-0.49%)
Mar 03, 2011 1627 1653 1598 1628 0 +21.71(+1.35%)
Mar 02, 2011 1596 1640 1572 1606 0 +11.82(+0.74%)
Mar 01, 2011 1630 1644 1583 1594 0 -33.21(-2.04%)
Feb 28, 2011 1671 1679 1610 1627 0 -31.70(-1.91%)
Feb 25, 2011 1643 1678 1621 1659 0 +27.69(+1.70%)
Feb 24, 2011 1611 1647 1595 1631 0 +26.32(+1.64%)
Feb 23, 2011 1639 1654 1576 1605 0 -32.92(-2.01%)
Feb 22, 2011 1687 1703 1631 1638 0 -79.25(-4.62%)
Feb 18, 2011 1717 1717 1717 0 -4.82(-0.28%)
Feb 17, 2011 1685 1735 1675 1722 0 +29.89(+1.77%)
Feb 16, 2011 1674 1703 1664 1692 0 +23.36(+1.40%)
Feb 15, 2011 1679 1696 1644 1669 0 -16.60(-0.98%)
Feb 14, 2011 1674 1718 1662 1685 0 +20.18(+1.21%)
Feb 11, 2011 1626 1680 1612 1665 0 +33.15(+2.03%)
Feb 10, 2011 1611 1643 1599 1632 0 -0.98(-0.06%)
Feb 09, 2011 1643 1660 1616 1633 0 -9.56(-0.58%)
Feb 08, 2011 1646 1659 1621 1643 0 -12.64(-0.76%)
Feb 07, 2011 1665 1689 1645 1655 0 -8.28(-0.50%)
Feb 04, 2011 1641 1676 1628 1663 0 +19.69(+1.20%)
Feb 03, 2011 1650 1662 1616 1644 0 -10.65(-0.64%)
Feb 02, 2011 1610 1676 1603 1654 0 +43.32(+2.69%)
Feb 01, 2011 1583 1627 1574 1611 0 +46.80(+2.99%)
Jan 31, 2011 1552 1583 1535 1564 0 +17.58(+1.14%)
Jan 28, 2011 1593 1605 1534 1547 0 -43.61(-2.74%)
Jan 27, 2011 1573 1607 1558 1590 0 +22.56(+1.44%)
Jan 26, 2011 1571 1594 1543 1568 0 +3.48(+0.22%)
Jan 25, 2011 1580 1599 1547 1564 0 -23.09(-1.45%)
Jan 24, 2011 1543 1599 1536 1587 0 +58.95(+3.86%)
Jan 21, 2011 1550 1563 1518 1528 0 -6.65(-0.43%)
Jan 20, 2011 1529 1551 1499 1535 0 -10.67(-0.69%)
Jan 19, 2011 1573 1595 1537 1546 0 -38.09(-2.40%)
Jan 18, 2011 1563 1600 1546 1584 0 +13.34(+0.85%)
Jan 14, 2011 1571 1571 1571 0 +14.58(+0.94%)
Jan 13, 2011 1522 1574 1503 1556 0 +26.72(+1.75%)
Jan 12, 2011 1489 1533 1476 1529 0 +49.17(+3.32%)
Jan 11, 2011 1485 1499 1459 1480 0 +9.34(+0.64%)
Jan 10, 2011 1444 1479 1432 1471 0 +21.92(+1.51%)
Jan 07, 2011 1447 1464 1419 1449 0 +5.91(+0.41%)
Jan 06, 2011 1426 1466 1406 1443 0 +35.99(+2.56%)
Jan 05, 2011 1385 1418 1371 1407 0 +23.94(+1.73%)
Jan 04, 2011 1389 1399 1365 1383 0 -2.33(-0.17%)
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.