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 (%)
Apr 30, 2013 1434 1459 1427 1453 0 +20.97(+1.46%)
Apr 29, 2013 1417 1438 1411 1432 0 +14.60(+1.03%)
Apr 26, 2013 1430 1442 1410 1417 0 -20.53(-1.43%)
Apr 25, 2013 1420 1447 1413 1438 0 +25.84(+1.83%)
Apr 24, 2013 1397 1426 1389 1412 0 +3.81(+0.27%)
Apr 23, 2013 1373 1419 1360 1408 0 +70.55(+5.28%)
Apr 22, 2013 1328 1347 1309 1337 0 +12.54(+0.95%)
Apr 19, 2013 1321 1337 1305 1325 0 -0.88(-0.07%)
Apr 18, 2013 1348 1356 1318 1326 0 -15.38(-1.15%)
Apr 17, 2013 1365 1375 1327 1341 0 -38.29(-2.78%)
Apr 16, 2013 1364 1386 1357 1379 0 +16.78(+1.23%)
Apr 15, 2013 1380 1392 1357 1363 0 -30.39(-2.18%)
Apr 12, 2013 1393 1409 1373 1393 0 -5.33(-0.38%)
Apr 11, 2013 1389 1411 1379 1398 0 +6.77(+0.49%)
Apr 10, 2013 1370 1402 1367 1392 0 +16.26(+1.18%)
Apr 09, 2013 1352 1391 1340 1375 0 +20.39(+1.50%)
Apr 08, 2013 1347 1359 1335 1355 0 +6.50(+0.48%)
Apr 05, 2013 1326 1352 1310 1348 0 +3.81(+0.28%)
Apr 04, 2013 1328 1351 1322 1345 0 +7.46(+0.56%)
Apr 03, 2013 1369 1377 1330 1337 0 -29.14(-2.13%)
Apr 02, 2013 1377 1386 1358 1366 0 -11.42(-0.83%)
Apr 01, 2013 1411 1413 1372 1378 0 -30.54(-2.17%)
Mar 28, 2013 1408 1408 1408 0 +16.90(+1.21%)
Mar 27, 2013 1381 1397 1373 1391 0 -2.17(-0.16%)
Mar 26, 2013 1384 1399 1377 1393 0 +14.85(+1.08%)
Mar 25, 2013 1384 1394 1367 1379 0 +7.37(+0.54%)
Mar 22, 2013 1369 1381 1359 1371 0 +6.29(+0.46%)
Mar 21, 2013 1373 1384 1358 1365 0 -26.88(-1.93%)
Mar 20, 2013 1382 1397 1375 1392 0 +19.10(+1.39%)
Mar 19, 2013 1375 1387 1354 1373 0 -4.49(-0.33%)
Mar 18, 2013 1381 1394 1367 1377 0 -17.33(-1.24%)
Mar 15, 2013 1415 1425 1387 1395 0 -10.83(-0.77%)
Mar 14, 2013 1399 1419 1393 1405 0 +14.02(+1.01%)
Mar 13, 2013 1396 1405 1383 1391 0 -12.44(-0.89%)
Mar 12, 2013 1399 1413 1389 1404 0 +0.87(+0.06%)
Mar 11, 2013 1400 1413 1392 1403 0 -2.65(-0.19%)
Mar 08, 2013 1405 1416 1393 1406 0 +2.43(+0.17%)
Mar 07, 2013 1407 1420 1391 1403 0 +1.18(+0.08%)
Mar 06, 2013 1415 1423 1396 1402 0 -6.81(-0.48%)
Mar 05, 2013 1398 1419 1393 1409 0 +18.23(+1.31%)
Mar 04, 2013 1395 1405 1380 1391 0 -8.59(-0.61%)
Mar 01, 2013 1393 1407 1375 1399 0 -3.30(-0.24%)
Feb 28, 2013 1413 1423 1397 1402 0 -7.64(-0.54%)
Feb 27, 2013 1389 1419 1383 1410 0 +9.96(+0.71%)
Feb 26, 2013 1394 1412 1381 1400 0 -14.30(-1.01%)
Feb 22, 2013 1405 1421 1395 1414 0 +21.37(+1.53%)
Feb 21, 2013 1408 1416 1383 1393 0 -26.36(-1.86%)
Feb 20, 2013 1451 1459 1417 1419 0 -15.81(-1.10%)
Feb 15, 2013 1435 1435 1435 0 -6.14(-0.43%)
Feb 14, 2013 1413 1448 1408 1441 0 +20.30(+1.43%)
Feb 13, 2013 1424 1436 1412 1421 0 -5.81(-0.41%)
Feb 12, 2013 1412 1433 1408 1427 0 +14.03(+0.99%)
Feb 11, 2013 1403 1419 1398 1413 0 -1.16(-0.08%)
Feb 08, 2013 1406 1428 1397 1414 0 +22.09(+1.59%)
Feb 07, 2013 1395 1406 1378 1392 0 -8.44(-0.60%)
Feb 06, 2013 1382 1404 1377 1400 0 +37.19(+2.73%)
Feb 04, 2013 1379 1391 1360 1363 0 -22.22(-1.60%)
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.