Financial News

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 29, 2010 1121 1143 1073 1086 0 -26.40(-2.37%)
Jan 28, 2010 1140 1147 1092 1112 0 -29.26(-2.56%)
Jan 27, 2010 1132 1159 1111 1141 0 +15.21(+1.35%)
Jan 26, 2010 1126 1149 1112 1126 0 -3.26(-0.29%)
Jan 25, 2010 1128 1150 1115 1130 0 +12.90(+1.16%)
Jan 22, 2010 1163 1171 1109 1117 0 -51.36(-4.40%)
Jan 21, 2010 1167 1195 1147 1168 0 +3.52(+0.30%)
Jan 20, 2010 1167 1178 1145 1164 0 -28.46(-2.39%)
Jan 19, 2010 1181 1202 1169 1193 0 +9.84(+0.83%)
Jan 15, 2010 1183 1183 1183 0 -27.24(-2.25%)
Jan 14, 2010 1231 1249 1196 1210 0 -26.51(-2.14%)
Jan 13, 2010 1237 1249 1199 1237 0 +4.66(+0.38%)
Jan 12, 2010 1252 1259 1219 1232 0 -34.89(-2.75%)
Jan 11, 2010 1281 1289 1253 1267 0 -4.49(-0.35%)
Jan 08, 2010 1258 1280 1245 1272 0 +10.05(+0.80%)
Jan 07, 2010 1268 1280 1246 1262 0 -5.47(-0.43%)
Jan 06, 2010 1267 1284 1250 1267 0 +2.67(+0.21%)
Jan 05, 2010 1257 1282 1243 1264 0 +7.57(+0.60%)
Jan 04, 2010 1253 1269 1238 1257 0 +14.40(+1.16%)
Dec 31, 2009 1242 1242 1242 0 -8.85(-0.71%)
Dec 30, 2009 1233 1256 1224 1251 0 +16.37(+1.33%)
Dec 29, 2009 1239 1248 1221 1235 0 -3.43(-0.28%)
Dec 28, 2009 1246 1254 1228 1238 0 -5.30(-0.43%)
Dec 24, 2009 1239 1251 1232 1244 0 +7.23(+0.58%)
Dec 23, 2009 1240 1249 1222 1236 0 -0.03(-0.00%)
Dec 22, 2009 1234 1253 1222 1236 0 +4.94(+0.40%)
Dec 21, 2009 1207 1239 1201 1231 0 +28.36(+2.36%)
Dec 18, 2009 1201 1213 1183 1203 0 +9.51(+0.80%)
Dec 17, 2009 1206 1220 1180 1194 0 -14.38(-1.19%)
Dec 16, 2009 1197 1229 1185 1208 0 +20.83(+1.75%)
Dec 15, 2009 1182 1209 1174 1187 0 +1.66(+0.14%)
Dec 14, 2009 1179 1193 1158 1185 0 +27.58(+2.38%)
Dec 11, 2009 1172 1179 1149 1158 0 -5.34(-0.46%)
Dec 10, 2009 1175 1187 1156 1163 0 -10.39(-0.89%)
Dec 09, 2009 1163 1181 1148 1174 0 +12.13(+1.04%)
Dec 08, 2009 1164 1184 1144 1161 0 -9.52(-0.81%)
Dec 07, 2009 1157 1185 1142 1171 0 +33.00(+2.90%)
Dec 04, 2009 1142 1156 1112 1138 0 +14.54(+1.29%)
Dec 03, 2009 1117 1142 1107 1123 0 +11.56(+1.04%)
Dec 02, 2009 1104 1123 1095 1112 0 +10.11(+0.92%)
Dec 01, 2009 1088 1113 1079 1102 0 +33.18(+3.11%)
Nov 30, 2009 1066 1080 1050 1069 0 +2.54(+0.24%)
Nov 27, 2009 1049 1078 1041 1066 0 -15.60(-1.44%)
Nov 25, 2009 1082 1082 1082 0 +6.82(+0.63%)
Nov 24, 2009 1075 1087 1059 1075 0 -0.30(-0.03%)
Nov 23, 2009 1079 1095 1065 1075 0 +11.75(+1.10%)
Nov 20, 2009 1059 1072 1048 1063 0 -7.51(-0.70%)
Nov 19, 2009 1086 1093 1053 1071 0 -30.62(-2.78%)
Nov 18, 2009 1114 1121 1090 1101 0 -5.87(-0.53%)
Nov 17, 2009 1106 1117 1090 1107 0 -3.90(-0.35%)
Nov 16, 2009 1090 1123 1087 1111 0 +26.66(+2.46%)
Nov 13, 2009 1071 1092 1062 1085 0 +18.00(+1.69%)
Nov 12, 2009 1084 1095 1062 1067 0 -17.19(-1.59%)
Nov 11, 2009 1084 1102 1071 1084 0 +11.71(+1.09%)
Nov 10, 2009 1076 1093 1058 1072 0 -5.73(-0.53%)
Nov 09, 2009 1066 1086 1058 1078 0 +25.50(+2.42%)
Nov 06, 2009 1050 1069 1039 1052 0 +1.83(+0.17%)
Nov 05, 2009 1047 1065 1032 1050 0 +18.60(+1.80%)
Nov 04, 2009 1043 1058 1025 1032 0 -1.78(-0.17%)
Nov 03, 2009 1013 1041 1001 1034 0 +5.13(+0.50%)
Nov 02, 2009 1025 1046 1008 1029 0 +1.80(+0.18%)
Oct 30, 2009 1062 1070 1019 1027 0 -32.75(-3.09%)
Oct 29, 2009 1053 1074 1036 1059 0 -16.92(-1.57%)
Oct 28, 2009 1093 1112 1067 1076 0 -21.57(-1.96%)
Oct 27, 2009 1122 1136 1087 1098 0 -24.11(-2.15%)
Oct 26, 2009 1129 1154 1111 1122 0 -2.94(-0.26%)
Oct 23, 2009 1129 1155 1118 1125 0 -31.81(-2.75%)
Oct 22, 2009 1142 1167 1124 1157 0 +7.28(+0.63%)
Oct 21, 2009 1163 1184 1145 1150 0 -19.44(-1.66%)
Oct 20, 2009 1158 1185 1153 1169 0 -2.02(-0.17%)
Oct 19, 2009 1150 1180 1136 1171 0 +26.91(+2.35%)
Oct 16, 2009 1157 1164 1128 1144 0 -21.31(-1.83%)
Oct 15, 2009 1176 1187 1149 1165 0 -16.76(-1.42%)
Oct 14, 2009 1194 1206 1158 1182 0 +10.62(+0.91%)
Oct 13, 2009 1182 1193 1160 1172 0 -11.33(-0.96%)
Oct 12, 2009 1187 1200 1162 1183 0 +16.18(+1.39%)
Oct 09, 2009 1143 1171 1137 1167 0 +23.10(+2.02%)
Oct 08, 2009 1151 1160 1127 1144 0 +1.45(+0.13%)
Oct 07, 2009 1135 1152 1123 1142 0 +5.41(+0.48%)
Oct 06, 2009 1128 1152 1121 1137 0 +20.22(+1.81%)
Oct 05, 2009 1115 1130 1096 1117 0 +13.41(+1.22%)
Oct 02, 2009 1104 1129 1091 1103 0 -1.75(-0.16%)
Oct 01, 2009 1151 1159 1102 1105 0 -58.15(-5.00%)
Sep 30, 2009 1164 1185 1142 1163 0 +7.75(+0.67%)
Sep 29, 2009 1161 1182 1143 1155 0 -5.85(-0.50%)
Sep 28, 2009 1147 1176 1139 1161 0 +8.78(+0.76%)
Sep 25, 2009 1145 1167 1128 1152 0 +4.24(+0.37%)
Sep 24, 2009 1185 1191 1134 1148 0 -29.72(-2.52%)
Sep 23, 2009 1196 1210 1170 1178 0 -0.07(-0.01%)
Sep 22, 2009 1186 1202 1167 1178 0 +2.33(+0.20%)
Sep 21, 2009 1165 1187 1151 1176 0 +2.30(+0.20%)
Sep 18, 2009 1170 1187 1155 1173 0 +14.03(+1.21%)
Sep 17, 2009 1172 1194 1146 1159 0 -9.33(-0.80%)
Sep 16, 2009 1170 1186 1146 1169 0 +6.24(+0.54%)
Sep 15, 2009 1143 1178 1136 1162 0 +19.33(+1.69%)
Sep 14, 2009 1134 1149 1123 1143 0 -6.11(-0.53%)
Sep 11, 2009 1169 1179 1139 1149 0 -16.37(-1.40%)
Sep 10, 2009 1144 1171 1133 1165 0 +25.28(+2.22%)
Sep 09, 2009 1132 1165 1114 1140 0 +10.55(+0.93%)
Sep 08, 2009 1094 1133 1085 1130 0 +51.72(+4.80%)
Sep 04, 2009 1078 1078 1078 0 +25.99(+2.47%)
Sep 03, 2009 1039 1058 1023 1052 0 +20.94(+2.03%)
Sep 02, 2009 1022 1046 1010 1031 0 +3.41(+0.33%)
Sep 01, 2009 1058 1081 1022 1028 0 -36.16(-3.40%)
Aug 31, 2009 1073 1081 1048 1064 0 -19.92(-1.84%)
Aug 28, 2009 1082 1107 1068 1084 0 +16.62(+1.56%)
Aug 27, 2009 1060 1073 1039 1067 0 +3.09(+0.29%)
Aug 26, 2009 1061 1076 1048 1064 0 +1.60(+0.15%)
Aug 25, 2009 1061 1077 1047 1062 0 +3.83(+0.36%)
Aug 24, 2009 1069 1087 1047 1059 0 -6.84(-0.64%)
Aug 21, 2009 1072 1084 1046 1065 0 -1.71(-0.16%)
Aug 20, 2009 1058 1082 1049 1067 0 +6.85(+0.65%)
Aug 19, 2009 1044 1065 1032 1060 0 +0.19(+0.02%)
Aug 18, 2009 1057 1077 1043 1060 0 +13.55(+1.29%)
Aug 17, 2009 1058 1067 1037 1046 0 -38.27(-3.53%)
Aug 14, 2009 1101 1105 1069 1085 0 -18.74(-1.70%)
Aug 13, 2009 1100 1120 1079 1103 0 +6.35(+0.58%)
Aug 12, 2009 1081 1113 1076 1097 0 +11.28(+1.04%)
Aug 11, 2009 1098 1115 1078 1086 0 -18.38(-1.66%)
Aug 10, 2009 1105 1123 1088 1104 0 -2.74(-0.25%)
Aug 07, 2009 1114 1129 1087 1107 0 +11.44(+1.04%)
Aug 06, 2009 1133 1145 1085 1096 0 -30.26(-2.69%)
Aug 05, 2009 1125 1143 1103 1126 0 -3.00(-0.27%)
Aug 04, 2009 1124 1153 1107 1129 0 -7.18(-0.63%)
Aug 03, 2009 1128 1148 1114 1136 0 +19.12(+1.71%)
Jul 31, 2009 1116 1135 1099 1117 0 -34.11(-2.96%)
Jul 30, 2009 1158 1178 1137 1151 0 +17.71(+1.56%)
Jul 29, 2009 1131 1152 1110 1133 0 -9.32(-0.82%)
Jul 28, 2009 1134 1158 1116 1143 0 -4.65(-0.41%)
Jul 27, 2009 1157 1167 1126 1147 0 -0.27(-0.02%)
Jul 24, 2009 1124 1159 1107 1147 0 +33.07(+2.97%)
Jul 23, 2009 1088 1129 1077 1114 0 +29.91(+2.76%)
Jul 22, 2009 1066 1097 1052 1085 0 +14.31(+1.34%)
Jul 21, 2009 1063 1083 1039 1070 0 +30.24(+2.91%)
Jun 26, 2009 1026 1056 1015 1040 0 +11.58(+1.13%)
Jun 25, 2009 1027 1049 997.91 1028 0 -1.77(-0.17%)
Jun 24, 2009 1013 1048 1005 1030 0 +28.44(+2.84%)
Jun 23, 2009 1008 1018 974.36 1002 0 +2.69(+0.27%)
Jun 22, 2009 1037 1049 994.88 999.02 0 -46.31(-4.43%)
Jun 19, 2009 1048 1065 1032 1045 0 +14.43(+1.40%)
Jun 18, 2009 1042 1054 1012 1031 0 -9.71(-0.93%)
Jun 17, 2009 1045 1064 1007 1041 0 -0.04(-0.00%)
Jun 16, 2009 1073 1087 1033 1041 0 -25.66(-2.41%)
Jun 15, 2009 1076 1087 1048 1066 0 -29.20(-2.67%)
Jun 12, 2009 1098 1110 1070 1096 0 -10.76(-0.97%)
Jun 11, 2009 1112 1135 1093 1106 0 -6.08(-0.55%)
Jun 10, 2009 1109 1125 1075 1112 0 +13.49(+1.23%)
Jun 09, 2009 1082 1116 1072 1099 0 +32.96(+3.09%)
Jun 08, 2009 1045 1080 1028 1066 0 +1.58(+0.15%)
Jun 05, 2009 1087 1095 1047 1064 0 -6.14(-0.57%)
Jun 04, 2009 1046 1079 1030 1070 0 +29.53(+2.84%)
Jun 03, 2009 1057 1063 1019 1041 0 -25.76(-2.41%)
Jun 02, 2009 1084 1097 1052 1067 0 -22.37(-2.05%)
Jun 01, 2009 1079 1112 1058 1089 0 +25.29(+2.38%)
May 29, 2009 1047 1072 1029 1064 0 +21.97(+2.11%)
May 28, 2009 1040 1054 1008 1042 0 +13.30(+1.29%)
May 27, 2009 1024 1061 1011 1028 0 +7.49(+0.73%)
May 26, 2009 986.29 1037 973.33 1021 0 +9.71(+0.96%)
May 25, 2009 1020 1035 996.02 1011 0 +0.00(+0.00%)
May 22, 2009 1020 1035 996.02 1011 0 -0.40(-0.04%)
May 21, 2009 1024 1036 988.98 1012 0 -27.63(-2.66%)
May 20, 2009 1025 1076 1014 1039 0 +32.26(+3.20%)
May 19, 2009 975.71 1026 962.83 1007 0 +27.57(+2.81%)
May 18, 2009 953.07 983.56 941.89 979.50 0 +33.50(+3.54%)
May 15, 2009 958.78 973.75 932.70 946.00 0 -8.33(-0.87%)
May 14, 2009 940.56 971.04 931.39 954.33 0 +14.64(+1.56%)
May 13, 2009 971.85 979.47 931.37 939.68 0 -46.24(-4.69%)
May 12, 2009 1017 1025 967.72 985.92 0 -18.35(-1.83%)
May 11, 2009 989.56 1027 971.84 1004 0 -0.57(-0.06%)
May 08, 2009 1041 1049 978.70 1005 0 -28.66(-2.77%)
May 07, 2009 1100 1107 1013 1034 0 -49.68(-4.59%)
May 06, 2009 1081 1103 1055 1083 0 +12.44(+1.16%)
May 05, 2009 1081 1095 1048 1071 0 -13.66(-1.26%)
May 04, 2009 1068 1096 1025 1084 0 +58.21(+5.67%)
May 01, 2009 1034 1053 1002 1026 0 -6.35(-0.61%)
Apr 30, 2009 1007 1061 994.00 1033 0 +73.84(+7.70%)
Apr 29, 2009 950.20 979.94 933.63 958.70 0 +23.88(+2.55%)
Apr 28, 2009 946.03 960.92 921.80 934.82 0 -16.03(-1.69%)
Apr 27, 2009 942.62 974.95 929.32 950.85 0 -6.61(-0.69%)
Apr 24, 2009 945.32 973.23 924.05 957.45 0 +13.42(+1.42%)
Apr 23, 2009 963.41 971.98 917.05 944.03 0 -17.01(-1.77%)
Apr 22, 2009 929.64 995.90 916.46 961.05 0 +19.39(+2.06%)
Apr 21, 2009 923.37 959.28 909.49 941.66 0 +12.19(+1.31%)
Apr 20, 2009 953.66 963.97 922.92 929.47 0 -45.61(-4.68%)
Apr 17, 2009 980.17 991.39 956.29 975.08 0 -8.40(-0.85%)
Apr 16, 2009 977.19 1000 955.01 983.49 0 +18.96(+1.97%)
Apr 15, 2009 962.61 976.84 939.15 964.53 0 -4.08(-0.42%)
Apr 14, 2009 953.88 990.95 940.72 968.61 0 +6.41(+0.67%)
Apr 13, 2009 957.55 979.69 931.35 962.20 0 -4.61(-0.48%)
Apr 10, 2009 945.20 978.28 938.68 966.81 0 +0.00(+0.00%)
Apr 09, 2009 945.20 978.28 938.68 966.81 0 +42.26(+4.57%)
Apr 08, 2009 912.04 935.73 899.18 924.55 0 +21.28(+2.36%)
Apr 07, 2009 918.28 932.42 894.34 903.26 0 -33.69(-3.60%)
Apr 06, 2009 925.81 950.12 904.00 936.95 0 -4.73(-0.50%)
Apr 03, 2009 930.21 951.81 901.75 941.68 0 +9.88(+1.06%)
Apr 02, 2009 925.04 957.47 910.09 931.80 0 +27.57(+3.05%)
Apr 01, 2009 878.90 913.57 860.72 904.23 0 +17.54(+1.98%)
Mar 31, 2009 890.42 918.38 870.35 886.68 0 -1.91(-0.21%)
Mar 30, 2009 902.80 917.52 872.71 888.59 0 -45.05(-4.82%)
Mar 27, 2009 933.03 965.14 912.11 933.64 0 -20.92(-2.19%)
Mar 26, 2009 907.50 977.51 896.56 954.57 0 +62.87(+7.05%)
Mar 25, 2009 889.95 921.20 860.14 891.70 0 +14.50(+1.65%)
Mar 24, 2009 890.31 904.32 867.43 877.20 0 -23.63(-2.62%)
Mar 23, 2009 874.63 904.17 853.62 900.84 0 +57.27(+6.79%)
Mar 20, 2009 879.00 890.91 831.20 843.56 0 -30.84(-3.53%)
Mar 19, 2009 874.79 895.75 852.37 874.40 0 +9.07(+1.05%)
Mar 18, 2009 836.89 883.07 823.43 865.33 0 +23.76(+2.82%)
Mar 17, 2009 822.92 850.23 797.31 841.57 0 +2.84(+0.34%)
Mar 16, 2009 873.41 881.17 831.93 838.73 0 -29.60(-3.41%)
Mar 13, 2009 859.06 883.23 841.79 868.34 0 +11.46(+1.34%)
Mar 12, 2009 816.76 864.99 803.26 856.88 0 +33.36(+4.05%)
Mar 11, 2009 821.28 872.38 796.38 823.52 0 +8.31(+1.02%)
Mar 10, 2009 766.59 826.78 760.42 815.21 0 +64.29(+8.56%)
Mar 09, 2009 758.87 791.42 742.90 750.92 0 -15.59(-2.03%)
Mar 06, 2009 778.97 798.57 743.08 766.51 0 -4.85(-0.63%)
Mar 05, 2009 782.29 802.51 759.56 771.36 0 -24.85(-3.12%)
Mar 04, 2009 781.89 815.70 767.52 796.21 0 +37.26(+4.91%)
Mar 03, 2009 758.95 783.48 733.36 758.95 0 +21.93(+2.98%)
Mar 02, 2009 765.70 782.78 729.11 737.02 0 -43.24(-5.54%)
Feb 27, 2009 769.11 802.64 759.58 780.26 0 -1.99(-0.25%)
Feb 26, 2009 805.36 828.21 772.46 782.25 0 -8.63(-1.09%)
Feb 25, 2009 791.70 824.24 761.13 790.89 0 -40.99(-4.93%)
Feb 24, 2009 784.44 836.94 776.73 831.88 0 +57.11(+7.37%)
Feb 23, 2009 825.00 831.29 770.93 774.77 0 -37.35(-4.60%)
Feb 20, 2009 796.08 825.67 777.46 812.12 0 +4.68(+0.58%)
Feb 19, 2009 845.23 855.55 803.27 807.44 0 -24.99(-3.00%)
Feb 18, 2009 845.09 862.94 820.43 832.43 0 -6.32(-0.75%)
Feb 17, 2009 864.52 879.66 831.53 838.75 0 -54.79(-6.13%)
Feb 16, 2009 886.36 911.64 876.80 893.54 0 +0.00(+0.00%)
Feb 13, 2009 886.36 911.64 876.80 893.54 0 +6.91(+0.78%)
Feb 12, 2009 861.87 895.75 847.18 886.63 0 +7.59(+0.86%)
Feb 11, 2009 895.00 910.16 853.14 879.04 0 -13.58(-1.52%)
Feb 10, 2009 926.96 954.43 884.01 892.62 0 -36.59(-3.94%)
Feb 09, 2009 926.42 947.45 899.77 929.20 0 -1.40(-0.15%)
Feb 06, 2009 918.27 950.39 903.44 930.60 0 +14.63(+1.60%)
Feb 05, 2009 867.26 930.13 859.27 915.97 0 +37.19(+4.23%)
Feb 04, 2009 867.93 907.78 857.39 878.79 0 +17.21(+2.00%)
Feb 03, 2009 852.19 874.66 834.99 861.58 0 +15.75(+1.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback