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 30, 2011 1517 1559 1505 1534 0 +30.69(+2.04%)
Jun 29, 2011 1499 1521 1475 1504 0 +6.24(+0.42%)
Jun 28, 2011 1474 1503 1467 1498 0 +25.25(+1.72%)
Jun 27, 2011 1461 1487 1439 1472 0 +12.07(+0.83%)
Jun 24, 2011 1483 1494 1451 1460 0 -24.99(-1.68%)
Jun 23, 2011 1438 1490 1424 1485 0 +24.36(+1.67%)
Jun 22, 2011 1461 1485 1447 1461 0 -7.83(-0.53%)
Jun 21, 2011 1449 1479 1433 1469 0 +29.49(+2.05%)
Jun 20, 2011 1439 1453 1416 1439 0 +8.74(+0.61%)
Jun 17, 2011 1453 1462 1413 1430 0 -2.29(-0.16%)
Jun 16, 2011 1450 1464 1414 1433 0 -19.76(-1.36%)
Jun 15, 2011 1460 1482 1441 1452 0 -32.39(-2.18%)
Jun 14, 2011 1475 1500 1469 1485 0 +27.78(+1.91%)
Jun 13, 2011 1472 1486 1448 1457 0 -8.69(-0.59%)
Jun 10, 2011 1473 1488 1446 1466 0 -10.27(-0.70%)
Jun 09, 2011 1480 1495 1456 1476 0 +0.46(+0.03%)
Jun 08, 2011 1510 1515 1461 1476 0 -41.03(-2.71%)
Jun 07, 2011 1516 1537 1506 1517 0 +10.72(+0.71%)
Jun 06, 2011 1523 1535 1499 1506 0 -10.65(-0.70%)
Jun 03, 2011 1530 1550 1506 1517 0 -7.06(-0.46%)
May 24, 2011 1544 1559 1520 1524 0 -10.93(-0.71%)
May 23, 2011 1540 1553 1521 1535 0 -34.43(-2.19%)
May 20, 2011 1567 1584 1548 1569 0 -4.63(-0.29%)
May 19, 2011 1593 1600 1556 1574 0 -12.92(-0.81%)
May 18, 2011 1548 1601 1542 1587 0 +40.45(+2.62%)
May 17, 2011 1551 1560 1518 1546 0 -14.54(-0.93%)
May 16, 2011 1579 1598 1553 1561 0 -29.08(-1.83%)
May 13, 2011 1619 1629 1579 1590 0 -45.98(-2.81%)
May 12, 2011 1595 1642 1584 1636 0 +31.99(+1.99%)
May 11, 2011 1623 1633 1589 1604 0 -18.75(-1.16%)
May 10, 2011 1620 1634 1600 1622 0 +6.37(+0.39%)
May 09, 2011 1611 1628 1590 1616 0 +3.66(+0.23%)
May 06, 2011 1609 1636 1594 1612 0 +31.53(+1.99%)
May 05, 2011 1571 1611 1558 1581 0 -1.53(-0.10%)
May 04, 2011 1588 1610 1555 1582 0 -21.89(-1.36%)
May 03, 2011 1639 1644 1588 1604 0 -42.23(-2.56%)
May 02, 2011 1647 1678 1634 1647 0 -11.56(-0.70%)
Apr 29, 2011 1662 1687 1641 1658 0 +16.54(+1.01%)
Apr 28, 2011 1616 1655 1597 1642 0 +20.21(+1.25%)
Apr 27, 2011 1606 1634 1582 1621 0 +26.43(+1.66%)
Apr 26, 2011 1580 1611 1567 1595 0 +21.07(+1.34%)
Apr 25, 2011 1586 1594 1562 1574 0 -8.83(-0.56%)
Apr 21, 2011 1583 1598 1563 1583 0 +8.19(+0.52%)
Apr 20, 2011 1545 1584 1534 1574 0 +62.27(+4.12%)
Apr 19, 2011 1512 1525 1486 1512 0 +2.89(+0.19%)
Apr 18, 2011 1521 1530 1486 1509 0 -33.20(-2.15%)
Apr 15, 2011 1537 1558 1513 1543 0 +5.72(+0.37%)
Apr 14, 2011 1523 1548 1505 1537 0 -0.21(-0.01%)
Apr 13, 2011 1530 1553 1511 1537 0 +21.02(+1.39%)
Apr 12, 2011 1519 1536 1487 1516 0 -15.33(-1.00%)
Apr 11, 2011 1551 1558 1520 1531 0 -15.47(-1.00%)
Apr 08, 2011 1576 1583 1534 1547 0 -16.69(-1.07%)
Apr 07, 2011 1563 1582 1541 1563 0 -5.75(-0.37%)
Apr 06, 2011 1573 1584 1547 1569 0 +8.08(+0.52%)
Apr 05, 2011 1568 1589 1549 1561 0 +6.85(+0.44%)
Apr 04, 2011 1580 1587 1538 1554 0 -18.84(-1.20%)
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.