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, 2016 2753 2763 2731 2748 0 -3.27(-0.12%)
Aug 30, 2016 2756 2774 2741 2751 0 -0.62(-0.02%)
Aug 29, 2016 2759 2770 2745 2752 0 -4.25(-0.15%)
Aug 26, 2016 2752 2778 2730 2756 0 +11.12(+0.41%)
Aug 25, 2016 2751 2760 2727 2745 0 -7.18(-0.26%)
Aug 24, 2016 2771 2780 2743 2752 0 -15.66(-0.57%)
Aug 23, 2016 2770 2783 2759 2768 0 +11.30(+0.41%)
Aug 22, 2016 2749 2763 2734 2757 0 +7.55(+0.27%)
Aug 19, 2016 2739 2763 2731 2749 0 +1.66(+0.06%)
Aug 18, 2016 2722 2753 2714 2747 0 +31.89(+1.17%)
Aug 17, 2016 2731 2743 2693 2716 0 -17.18(-0.63%)
Aug 16, 2016 2736 2747 2719 2733 0 -4.52(-0.17%)
Aug 15, 2016 2736 2752 2716 2737 0 +5.98(+0.22%)
Aug 12, 2016 2723 2750 2690 2731 0 +38.88(+1.44%)
Aug 11, 2016 2680 2703 2667 2692 0 +21.38(+0.80%)
Aug 10, 2016 2696 2701 2660 2671 0 -20.50(-0.76%)
Aug 09, 2016 2688 2718 2676 2692 0 +16.25(+0.61%)
Aug 08, 2016 2683 2693 2663 2675 0 +3.30(+0.12%)
Aug 05, 2016 2660 2677 2649 2672 0 +18.36(+0.69%)
Aug 04, 2016 2653 2677 2629 2654 0 -3.29(-0.12%)
Aug 03, 2016 2644 2665 2630 2657 0 +14.61(+0.55%)
Aug 02, 2016 2664 2670 2626 2642 0 -16.28(-0.61%)
Aug 01, 2016 2659 2679 2639 2659 0 +0.49(+0.02%)
Jul 29, 2016 2659 2681 2626 2658 0 +3.28(+0.12%)
Jul 28, 2016 2644 2674 2626 2655 0 +16.38(+0.62%)
Jul 27, 2016 2658 2671 2616 2638 0 -20.75(-0.78%)
Jul 26, 2016 2559 2684 2549 2659 0 +111.35(+4.37%)
Jul 25, 2016 2533 2556 2524 2548 0 +17.11(+0.68%)
Jul 22, 2016 2505 2534 2486 2531 0 +23.59(+0.94%)
Jul 21, 2016 2527 2540 2499 2507 0 -25.80(-1.02%)
Jul 20, 2016 2513 2544 2501 2533 0 +29.73(+1.19%)
Jul 19, 2016 2503 2522 2488 2503 0 -9.28(-0.37%)
Jul 18, 2016 2530 2543 2494 2513 0 +207.85(+9.02%)
Jul 15, 2016 2303 2315 2281 2305 0 -10.28(-0.44%)
Jul 14, 2016 2316 2332 2294 2315 0 +22.28(+0.97%)
Jul 13, 2016 2300 2315 2286 2293 0 -1.46(-0.06%)
Jul 12, 2016 2282 2305 2264 2294 0 +29.38(+1.30%)
Jul 11, 2016 2247 2276 2238 2265 0 +37.18(+1.67%)
Jul 08, 2016 2228 2231 2156 2228 0 +70.82(+3.28%)
Jul 07, 2016 2158 2184 2142 2157 0 +15.73(+0.73%)
Jul 06, 2016 2141 2141 2141 2141 0 +0.12(+0.01%)
Jul 05, 2016 2138 2160 2113 2141 0 -15.06(-0.70%)
Jul 01, 2016 2156 2156 2156 2156 0 -16.37(-0.75%)
Jun 30, 2016 2143 2182 2126 2172 0 +36.50(+1.71%)
Jun 29, 2016 2121 2151 2111 2136 0 +40.20(+1.92%)
Jun 28, 2016 2077 2105 2060 2096 0 +54.48(+2.67%)
Jun 27, 2016 2079 2091 2019 2041 0 -79.79(-3.76%)
Jun 24, 2016 2133 2184 2101 2121 0 -105.88(-4.75%)
Jun 23, 2016 2204 2231 2189 2227 0 +48.78(+2.24%)
Jun 22, 2016 2193 2205 2174 2178 0 -9.45(-0.43%)
Jun 21, 2016 2190 2205 2171 2187 0 +7.23(+0.33%)
Jun 20, 2016 2183 2209 2173 2180 0 +42.95(+2.01%)
Jun 17, 2016 2156 2170 2116 2137 0 -26.80(-1.24%)
Jun 16, 2016 2137 2167 2120 2164 0 +10.20(+0.47%)
Jun 15, 2016 2160 2176 2141 2154 0 +6.10(+0.28%)
Jun 14, 2016 2128 2157 2115 2148 0 +13.92(+0.65%)
Jun 13, 2016 2126 2163 2115 2134 0 -2.31(-0.11%)
Jun 10, 2016 2160 2175 2123 2136 0 -53.90(-2.46%)
Jun 09, 2016 2170 2199 2157 2190 0 +7.03(+0.32%)
Jun 08, 2016 2185 2197 2166 2183 0 -7.05(-0.32%)
Jun 07, 2016 2183 2201 2172 2190 0 +20.27(+0.93%)
Jun 06, 2016 2176 2192 2158 2170 0 +1.18(+0.05%)
Jun 03, 2016 2176 2184 2145 2169 0 -5.94(-0.27%)
Jun 02, 2016 2167 2188 2154 2175 0 +1.13(+0.05%)
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.