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 (%)
Oct 31, 2014 1649 1685 1629 1663 0 +64.99(+4.07%)
Oct 30, 2014 1602 1614 1567 1598 0 -15.24(-0.94%)
Oct 28, 2014 1590 1620 1575 1613 0 +35.68(+2.26%)
Oct 27, 2014 1576 1589 1577 1577 0 -6.28(-0.40%)
Oct 24, 2014 1576 1596 1559 1584 0 +5.52(+0.35%)
Oct 23, 2014 1568 1594 1558 1578 0 -3.58(-0.23%)
Oct 21, 2014 1551 1591 1531 1582 0 +19.63(+1.26%)
Oct 20, 2014 1537 1569 1527 1562 0 +14.95(+0.97%)
Oct 17, 2014 1547 1547 1541 1547 0 +12.31(+0.80%)
Oct 16, 2014 1479 1549 1473 1535 0 +29.10(+1.93%)
Oct 15, 2014 1466 1524 1451 1506 0 +15.75(+1.06%)
Oct 14, 2014 1494 1529 1472 1490 0 +19.25(+1.31%)
Oct 13, 2014 1499 1522 1459 1471 0 -30.29(-2.02%)
Oct 10, 2014 1550 1560 1490 1501 0 -96.22(-6.02%)
Oct 09, 2014 1640 1646 1591 1597 0 -49.57(-3.01%)
Oct 08, 2014 1605 1652 1587 1647 0 +37.73(+2.34%)
Oct 07, 2014 1630 1641 1604 1609 0 -33.55(-2.04%)
Oct 06, 2014 1663 1671 1626 1643 0 -14.35(-0.87%)
Oct 03, 2014 1670 1682 1650 1657 0 -8.56(-0.51%)
Oct 02, 2014 1668 1678 1632 1666 0 -1.46(-0.09%)
Oct 01, 2014 1700 1707 1658 1667 0 -37.98(-2.23%)
Sep 30, 2014 1723 1733 1695 1705 0 -25.37(-1.47%)
Sep 29, 2014 1715 1743 1706 1730 0 -1.12(-0.06%)
Sep 26, 2014 1724 1737 1714 1731 0 +18.44(+1.08%)
Sep 25, 2014 1744 1750 1704 1713 0 -59.54(-3.36%)
Sep 19, 2014 1806 1813 1765 1773 0 -25.16(-1.40%)
Sep 18, 2014 1784 1806 1776 1798 0 +22.76(+1.28%)
Sep 17, 2014 1760 1791 1756 1775 0 +21.68(+1.24%)
Sep 16, 2014 1722 1762 1713 1753 0 +23.71(+1.37%)
Sep 15, 2014 1760 1765 1723 1730 0 -28.89(-1.64%)
Sep 12, 2014 1774 1783 1747 1758 0 -12.80(-0.72%)
Sep 11, 2014 1763 1776 1752 1771 0 +0.46(+0.03%)
Sep 10, 2014 1773 1782 1752 1771 0 -6.23(-0.35%)
Sep 09, 2014 1789 1800 1770 1777 0 -16.70(-0.93%)
Sep 08, 2014 1786 1808 1778 1794 0 +2.71(+0.15%)
Sep 05, 2014 1780 1799 1771 1791 0 +1.64(+0.09%)
Sep 04, 2014 1781 1805 1776 1789 0 +2.92(+0.16%)
Sep 03, 2014 1789 1804 1769 1786 0 +1.24(+0.07%)
Sep 02, 2014 1782 1795 1767 1785 0 +8.52(+0.48%)
Aug 29, 2014 1777 1777 1777 0 +14.94(+0.85%)
Aug 28, 2014 1747 1768 1740 1762 0 +7.46(+0.43%)
Aug 27, 2014 1759 1767 1742 1754 0 -0.97(-0.06%)
Aug 26, 2014 1753 1768 1745 1755 0 +2.67(+0.15%)
Aug 25, 2014 1768 1776 1747 1753 0 -6.07(-0.35%)
Aug 22, 2014 1751 1767 1741 1759 0 +5.14(+0.29%)
Aug 21, 2014 1750 1762 1740 1754 0 -0.08(-0.00%)
Aug 20, 2014 1738 1759 1733 1754 0 +8.31(+0.48%)
Aug 19, 2014 1732 1753 1727 1745 0 +9.07(+0.52%)
Aug 18, 2014 1732 1744 1718 1736 0 +16.22(+0.94%)
Aug 15, 2014 1714 1732 1696 1720 0 +15.41(+0.90%)
Aug 14, 2014 1702 1713 1689 1705 0 +5.04(+0.30%)
Aug 13, 2014 1688 1706 1680 1700 0 +12.11(+0.72%)
Aug 12, 2014 1685 1698 1673 1687 0 -1.25(-0.07%)
Aug 11, 2014 1679 1704 1675 1689 0 +7.81(+0.46%)
Aug 08, 2014 1659 1686 1650 1681 0 +38.80(+2.36%)
Aug 07, 2014 1662 1678 1631 1642 0 -5.02(-0.30%)
Aug 06, 2014 1620 1658 1613 1647 0 +15.69(+0.96%)
Aug 05, 2014 1625 1646 1614 1631 0 +2.43(+0.15%)
Aug 04, 2014 1625 1640 1614 1629 0 +0.42(+0.03%)
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.