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 (%)
Jan 31, 2019 4854 5031 4813 4975 0 +107.68(+2.21%)
Jan 30, 2019 4805 4907 4701 4867 0 +135.95(+2.87%)
Jan 29, 2019 4847 4905 4714 4731 0 -137.02(-2.81%)
Jan 28, 2019 4797 4982 4682 4868 0 -426.20(-8.05%)
Jan 25, 2019 5138 5323 5039 5295 0 +121.12(+2.34%)
Jan 24, 2019 4955 5214 4931 5174 0 +366.26(+7.62%)
Jan 23, 2019 4878 4958 4756 4807 0 -6.33(-0.13%)
Jan 22, 2019 4992 5007 4770 4814 0 -219.12(-4.35%)
Jan 18, 2019 4960 5072 4897 5033 0 +126.54(+2.58%)
Jan 17, 2019 4796 4949 4747 4906 0 +85.05(+1.76%)
Jan 16, 2019 4872 4918 4809 4821 0 -23.54(-0.49%)
Jan 15, 2019 4874 4934 4813 4845 0 +7.05(+0.15%)
Jan 14, 2019 4783 4889 4733 4838 0 -5.80(-0.12%)
Jan 11, 2019 4740 4891 4696 4843 0 +81.73(+1.72%)
Jan 10, 2019 4656 4778 4595 4762 0 +78.60(+1.68%)
Jan 09, 2019 4646 4749 4598 4683 0 +97.61(+2.13%)
Jan 08, 2019 4730 4752 4494 4586 0 -58.50(-1.26%)
Jan 07, 2019 4509 4694 4458 4644 0 +177.96(+3.98%)
Jan 04, 2019 4319 4505 4281 4466 0 +235.69(+5.57%)
Jan 03, 2019 4397 4437 4210 4230 0 -241.62(-5.40%)
Jan 02, 2019 4313 4535 4289 4472 0 +64.75(+1.47%)
Dec 31, 2018 4448 4483 4355 4407 0 +9.25(+0.21%)
Dec 28, 2018 4373 4504 4312 4398 0 +48.40(+1.11%)
Dec 27, 2018 4307 4375 4163 4350 0 -31.60(-0.72%)
Dec 26, 2018 4197 4385 4098 4381 0 +235.32(+5.68%)
Dec 24, 2018 4173 4270 4092 4146 0 -99.34(-2.34%)
Dec 21, 2018 4418 4470 4215 4245 0 -145.50(-3.31%)
Dec 20, 2018 4462 4567 4310 4391 0 -82.60(-1.85%)
Dec 19, 2018 4682 4747 4423 4473 0 -245.24(-5.20%)
Dec 18, 2018 4670 4817 4638 4719 0 +102.26(+2.22%)
Dec 17, 2018 4681 4771 4560 4616 0 -88.82(-1.89%)
Dec 14, 2018 4715 4822 4673 4705 0 -68.64(-1.44%)
Dec 13, 2018 4844 4914 4731 4774 0 -23.34(-0.49%)
Dec 12, 2018 4781 4889 4676 4797 0 +59.56(+1.26%)
Dec 11, 2018 4907 4948 4662 4738 0 -59.76(-1.25%)
Dec 10, 2018 4667 4839 4637 4797 0 +91.09(+1.94%)
Dec 07, 2018 4960 4992 4654 4706 0 -257.52(-5.19%)
Dec 06, 2018 4809 4979 4767 4964 0 -12.12(-0.24%)
Dec 04, 2018 5252 5272 4957 4976 0 -326.45(-6.16%)
Dec 03, 2018 5352 5429 5215 5302 0 +184.19(+3.60%)
Nov 30, 2018 4993 5131 4931 5118 0 +136.20(+2.73%)
Nov 29, 2018 5031 5097 4940 4982 0 -70.58(-1.40%)
Nov 28, 2018 4984 5061 4847 5052 0 +175.05(+3.59%)
Nov 27, 2018 4846 4967 4792 4877 0 -3.79(-0.08%)
Nov 26, 2018 4821 4905 4731 4881 0 +181.04(+3.85%)
Nov 23, 2018 4624 4806 4613 4700 0 +25.85(+0.55%)
Nov 21, 2018 4674 4674 4674 4674 0 -53.75(-1.14%)
Nov 20, 2018 4446 4860 4397 4728 0 +38.34(+0.82%)
Nov 19, 2018 5060 5069 4676 4690 0 -426.19(-8.33%)
Nov 16, 2018 5033 5249 4987 5116 0 -689.44(-11.88%)
Nov 15, 2018 5602 5865 5565 5805 0 +188.85(+3.36%)
Nov 14, 2018 5798 5823 5510 5616 0 -22.55(-0.40%)
Nov 13, 2018 5525 5777 5509 5639 0 +209.84(+3.87%)
Nov 12, 2018 5712 5743 5402 5429 0 -379.18(-6.53%)
Nov 09, 2018 5767 5911 5704 5808 0 -52.03(-0.89%)
Nov 08, 2018 5911 5993 5751 5860 0 -89.58(-1.51%)
Nov 07, 2018 5976 6071 5869 5950 0 +41.50(+0.70%)
Nov 06, 2018 5890 5992 5844 5908 0 +7.97(+0.14%)
Nov 05, 2018 5966 5997 5748 5901 0 -74.15(-1.24%)
Nov 02, 2018 6036 6139 5850 5975 0 -72.10(-1.19%)
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.