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 (%)
Jun 28, 2013 1375 1397 1365 1382 0 +5.37(+0.39%)
Jun 26, 2013 1382 1394 1367 1377 0 +7.41(+0.54%)
Jun 25, 2013 1363 1378 1347 1369 0 +8.11(+0.60%)
Jun 24, 2013 1364 1383 1346 1361 0 -12.31(-0.90%)
Jun 21, 2013 1385 1396 1355 1373 0 -7.89(-0.57%)
Jun 20, 2013 1405 1411 1373 1381 0 -36.27(-2.56%)
Jun 19, 2013 1446 1464 1409 1418 0 -28.60(-1.98%)
Jun 18, 2013 1440 1459 1434 1446 0 +13.57(+0.95%)
Jun 17, 2013 1424 1448 1418 1433 0 +2.85(+0.20%)
Jun 14, 2013 1436 1450 1422 1430 0 -9.82(-0.68%)
Jun 13, 2013 1406 1445 1400 1440 0 +28.64(+2.03%)
Jun 12, 2013 1445 1454 1406 1411 0 -27.91(-1.94%)
Jun 11, 2013 1456 1466 1434 1439 0 -32.04(-2.18%)
Jun 10, 2013 1458 1480 1448 1471 0 +11.83(+0.81%)
Jun 07, 2013 1453 1470 1434 1459 0 +6.08(+0.42%)
Jun 06, 2013 1459 1473 1435 1453 0 -2.65(-0.18%)
Jun 05, 2013 1477 1489 1449 1456 0 -30.68(-2.06%)
Jun 04, 2013 1492 1517 1474 1486 0 +0.07(+0.00%)
Jun 03, 2013 1504 1515 1464 1486 0 -13.12(-0.88%)
May 31, 2013 1515 1534 1497 1499 0 -31.42(-2.05%)
May 30, 2013 1509 1542 1504 1531 0 +33.45(+2.23%)
May 29, 2013 1486 1508 1475 1497 0 +6.63(+0.44%)
May 28, 2013 1507 1519 1480 1491 0 +5.80(+0.39%)
May 24, 2013 1485 1485 1485 0 -1.53(-0.10%)
May 23, 2013 1472 1498 1455 1486 0 -8.69(-0.58%)
May 22, 2013 1525 1545 1481 1495 0 -37.49(-2.45%)
May 21, 2013 1552 1574 1518 1533 0 -18.23(-1.18%)
May 20, 2013 1541 1564 1534 1551 0 +7.75(+0.50%)
May 17, 2013 1535 1550 1523 1543 0 +12.94(+0.85%)
May 16, 2013 1539 1557 1525 1530 0 -6.18(-0.40%)
May 15, 2013 1521 1548 1515 1536 0 +27.52(+1.82%)
May 13, 2013 1517 1529 1500 1509 0 -14.68(-0.96%)
May 10, 2013 1510 1529 1503 1523 0 +16.01(+1.06%)
May 09, 2013 1499 1521 1491 1507 0 +1.13(+0.08%)
May 08, 2013 1488 1512 1483 1506 0 +19.61(+1.32%)
May 07, 2013 1493 1504 1469 1487 0 -3.63(-0.24%)
May 06, 2013 1485 1508 1474 1490 0 +4.65(+0.31%)
May 03, 2013 1477 1494 1463 1486 0 +20.86(+1.42%)
May 02, 2013 1447 1470 1439 1465 0 +17.75(+1.23%)
May 01, 2013 1452 1468 1440 1447 0 -5.52(-0.38%)
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%)
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.