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 (%)
May 31, 2018 6892 6985 6865 6892 0 -27.67(-0.40%)
May 30, 2018 6859 6955 6815 6920 0 +103.43(+1.52%)
May 29, 2018 6811 6890 6756 6817 0 -24.90(-0.36%)
May 25, 2018 6842 6842 6842 6842 0 +50.30(+0.74%)
May 24, 2018 6780 6833 6719 6791 0 +5.81(+0.09%)
May 23, 2018 6648 6803 6616 6785 0 +56.86(+0.85%)
May 22, 2018 6777 6816 6673 6729 0 -33.85(-0.50%)
May 21, 2018 6864 6894 6669 6762 0 -4.39(-0.06%)
May 18, 2018 6844 6912 6748 6767 0 -49.22(-0.72%)
May 17, 2018 6783 6906 6752 6816 0 +30.44(+0.45%)
May 16, 2018 6733 6845 6697 6786 0 +20.73(+0.31%)
May 15, 2018 6909 6928 6666 6765 0 -193.76(-2.78%)
May 14, 2018 6961 7049 6917 6959 0 +46.39(+0.67%)
May 11, 2018 6895 7041 6825 6912 0 -121.69(-1.73%)
May 10, 2018 6961 7049 6937 7034 0 +124.42(+1.80%)
May 09, 2018 6802 6919 6753 6909 0 +127.63(+1.88%)
May 08, 2018 6736 6791 6662 6782 0 +53.49(+0.79%)
May 07, 2018 6625 6794 6599 6728 0 +194.66(+2.98%)
May 04, 2018 6350 6543 6329 6534 0 +150.40(+2.36%)
May 03, 2018 6250 6419 6183 6383 0 +135.34(+2.17%)
May 02, 2018 6257 6316 6209 6248 0 -8.08(-0.13%)
May 01, 2018 6194 6276 6123 6256 0 +54.05(+0.87%)
Apr 30, 2018 6288 6345 6178 6202 0 -70.39(-1.12%)
Apr 27, 2018 6346 6392 6213 6272 0 +26.28(+0.42%)
Apr 26, 2018 6203 6284 6129 6246 0 +198.22(+3.28%)
Apr 25, 2018 6108 6165 5883 6048 0 -78.74(-1.29%)
Apr 24, 2018 6229 6321 6053 6127 0 -65.89(-1.06%)
Apr 23, 2018 6332 6395 6167 6192 0 -114.93(-1.82%)
Apr 20, 2018 6330 6411 6263 6307 0 -19.12(-0.30%)
Apr 19, 2018 6415 6452 6264 6327 0 -205.99(-3.15%)
Apr 18, 2018 6527 6624 6447 6533 0 -34.80(-0.53%)
Apr 17, 2018 6453 6597 6402 6567 0 +169.26(+2.65%)
Apr 16, 2018 6420 6451 6309 6398 0 -9.83(-0.15%)
Apr 13, 2018 6555 6567 6367 6408 0 -87.23(-1.34%)
Apr 12, 2018 6393 6528 6348 6495 0 +187.63(+2.97%)
Apr 11, 2018 6308 6383 6253 6308 0 -25.59(-0.40%)
Apr 10, 2018 6267 6378 6195 6333 0 +279.75(+4.62%)
Apr 09, 2018 6088 6237 6028 6053 0 +30.93(+0.51%)
Apr 06, 2018 6120 6233 5990 6022 0 -214.44(-3.44%)
Apr 05, 2018 6390 6414 6158 6237 0 -96.38(-1.52%)
Apr 04, 2018 6046 6347 6020 6333 0 +47.61(+0.76%)
Apr 03, 2018 6331 6396 6175 6286 0 +101.85(+1.65%)
Apr 02, 2018 6397 6524 6105 6184 0 -276.15(-4.27%)
Mar 29, 2018 6460 6460 6460 6460 0 +220.54(+3.53%)
Mar 28, 2018 6336 6451 6147 6239 0 -129.45(-2.03%)
Mar 27, 2018 6875 6926 6250 6369 0 -432.25(-6.36%)
Mar 26, 2018 6760 6808 6738 6801 0 +299.13(+4.60%)
Mar 23, 2018 6741 6754 6492 6502 0 -228.20(-3.39%)
Mar 22, 2018 6838 6895 6698 6730 0 -188.25(-2.72%)
Mar 21, 2018 6921 7012 6872 6918 0 -13.22(-0.19%)
Mar 20, 2018 6741 6969 6734 6932 0 +196.95(+2.92%)
Mar 19, 2018 6883 6920 6618 6735 0 -203.24(-2.93%)
Mar 16, 2018 6916 6976 6878 6938 0 +37.35(+0.54%)
Mar 15, 2018 6909 6985 6852 6901 0 +7.49(+0.11%)
Mar 14, 2018 6928 6956 6828 6893 0 +8.54(+0.12%)
Mar 13, 2018 6905 6911 6844 6885 0 -79.60(-1.14%)
Mar 12, 2018 6904 7045 6881 6964 0 +109.77(+1.60%)
Mar 09, 2018 6781 6877 6759 6854 0 +127.02(+1.89%)
Mar 08, 2018 6765 6784 6663 6727 0 +1.18(+0.02%)
Mar 07, 2018 6723 6735 6702 6726 0 -11.49(-0.17%)
Mar 06, 2018 6656 6764 6604 6738 0 +159.93(+2.43%)
Mar 05, 2018 6512 6622 6403 6578 0 +19.49(+0.30%)
Mar 02, 2018 6356 6585 6212 6558 0 +130.80(+2.04%)
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.