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, 2017 4566 4639 4525 4554 0 -42.63(-0.93%)
Jun 29, 2017 4707 4716 4521 4597 0 -143.08(-3.02%)
Jun 28, 2017 4673 4751 4580 4740 0 +128.78(+2.79%)
Jun 27, 2017 4741 4756 4600 4611 0 -148.97(-3.13%)
Jun 26, 2017 4833 4884 4678 4760 0 -44.01(-0.92%)
Jun 23, 2017 4865 4916 4753 4804 0 -53.00(-1.09%)
Jun 22, 2017 4882 4914 4819 4857 0 -15.38(-0.32%)
Jun 21, 2017 4835 4886 4772 4873 0 +70.71(+1.47%)
Jun 20, 2017 4875 4934 4794 4802 0 -41.51(-0.86%)
Jun 19, 2017 4761 4863 4742 4843 0 +138.40(+2.94%)
Jun 16, 2017 4725 4780 4659 4705 0 -13.92(-0.29%)
Jun 15, 2017 4604 4754 4585 4719 0 -4.45(-0.09%)
Jun 14, 2017 4746 4800 4643 4723 0 -13.02(-0.27%)
Jun 13, 2017 4797 4824 4604 4736 0 +37.92(+0.81%)
Jun 12, 2017 4617 4751 4501 4698 0 -15.84(-0.34%)
Jun 09, 2017 5085 5165 4552 4714 0 -274.72(-5.51%)
Jun 08, 2017 4850 4993 4800 4989 0 +227.42(+4.78%)
Jun 07, 2017 4740 4789 4717 4762 0 +46.03(+0.98%)
Jun 06, 2017 4709 4773 4676 4716 0 -1.59(-0.03%)
Jun 05, 2017 4620 4746 4601 4717 0 +84.79(+1.83%)
Jun 02, 2017 4637 4676 4600 4632 0 +1.61(+0.03%)
Jun 01, 2017 4634 4660 4574 4631 0 +11.43(+0.25%)
May 31, 2017 4665 4683 4553 4619 0 -0.27(-0.01%)
May 30, 2017 4586 4660 4562 4620 0 +69.92(+1.54%)
May 26, 2017 4473 4623 4439 4550 0 +68.53(+1.53%)
May 25, 2017 4512 4534 4432 4481 0 +3.60(+0.08%)
May 24, 2017 4512 4535 4444 4478 0 +48.62(+1.10%)
May 23, 2017 4485 4498 4382 4429 0 -65.31(-1.45%)
May 22, 2017 4457 4513 4442 4494 0 +73.41(+1.66%)
May 19, 2017 4419 4474 4380 4421 0 +84.11(+1.94%)
May 18, 2017 4246 4358 4184 4337 0 +119.66(+2.84%)
May 17, 2017 4384 4411 4208 4217 0 -238.39(-5.35%)
May 16, 2017 4425 4476 4358 4455 0 +71.36(+1.63%)
May 15, 2017 4275 4393 4266 4384 0 +144.14(+3.40%)
May 12, 2017 4222 4286 4189 4240 0 +17.11(+0.41%)
May 11, 2017 4089 4312 4072 4223 0 +105.95(+2.57%)
May 10, 2017 3991 4148 3957 4117 0 +365.84(+9.75%)
May 09, 2017 3735 3799 3717 3751 0 +21.92(+0.59%)
May 08, 2017 3749 3774 3699 3729 0 -8.98(-0.24%)
May 05, 2017 3725 3752 3692 3738 0 +9.61(+0.26%)
May 04, 2017 3745 3767 3706 3728 0 -3.92(-0.11%)
May 03, 2017 3707 3760 3680 3732 0 +21.74(+0.59%)
May 02, 2017 3758 3766 3678 3711 0 -70.55(-1.87%)
May 01, 2017 3740 3795 3716 3781 0 +56.42(+1.51%)
Apr 28, 2017 3774 3788 3712 3725 0 -58.55(-1.55%)
Apr 27, 2017 3752 3810 3714 3783 0 +76.96(+2.08%)
Apr 26, 2017 3739 3758 3687 3706 0 -24.38(-0.65%)
Apr 25, 2017 3702 3756 3671 3731 0 +45.01(+1.22%)
Apr 24, 2017 3685 3702 3627 3686 0 +72.98(+2.02%)
Apr 21, 2017 3600 3627 3570 3613 0 -4.89(-0.14%)
Apr 20, 2017 3587 3628 3559 3618 0 +54.01(+1.52%)
Apr 19, 2017 3574 3611 3551 3564 0 +14.10(+0.40%)
Apr 18, 2017 3517 3561 3489 3550 0 +13.38(+0.38%)
Apr 17, 2017 3467 3542 3455 3536 0 +86.22(+2.50%)
Apr 13, 2017 3464 3506 3438 3450 0 -32.67(-0.94%)
Apr 12, 2017 3515 3534 3469 3483 0 -36.61(-1.04%)
Apr 11, 2017 3491 3544 3456 3519 0 -5.29(-0.15%)
Apr 10, 2017 3582 3600 3510 3524 0 -53.62(-1.50%)
Apr 07, 2017 3581 3620 3550 3578 0 +1.79(+0.05%)
Apr 06, 2017 3559 3596 3505 3576 0 +18.17(+0.51%)
Apr 05, 2017 3578 3636 3543 3558 0 -31.05(-0.87%)
Apr 04, 2017 3632 3676 3566 3589 0 -131.76(-3.54%)
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.