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 (%)
Apr 30, 2015 1864 1888 1842 1861 0 -17.06(-0.91%)
Apr 29, 2015 1875 1898 1854 1878 0 -17.39(-0.92%)
Apr 28, 2015 1881 1902 1857 1895 0 +8.51(+0.45%)
Apr 27, 2015 1887 1921 1870 1887 0 +4.72(+0.25%)
Apr 24, 2015 1921 1925 1871 1882 0 -34.81(-1.82%)
Apr 23, 2015 1909 1939 1886 1917 0 -10.65(-0.55%)
Apr 22, 2015 1926 1939 1900 1928 0 +8.00(+0.42%)
Apr 21, 2015 1922 1938 1902 1920 0 +24.69(+1.30%)
Apr 20, 2015 1895 1914 1879 1895 0 +10.96(+0.58%)
Apr 17, 2015 1885 1902 1865 1884 0 -18.77(-0.99%)
Apr 16, 2015 1892 1920 1881 1903 0 -3.68(-0.19%)
Apr 15, 2015 1887 1919 1869 1906 0 +28.08(+1.49%)
Apr 14, 2015 1900 1908 1866 1878 0 -12.80(-0.68%)
Apr 13, 2015 1899 1921 1883 1891 0 -12.91(-0.68%)
Apr 10, 2015 1885 1914 1876 1904 0 +19.63(+1.04%)
Apr 09, 2015 1840 1894 1829 1884 0 +23.39(+1.26%)
Apr 08, 2015 1844 1873 1833 1861 0 +24.05(+1.31%)
Apr 07, 2015 1834 1860 1822 1837 0 +4.29(+0.23%)
Apr 06, 2015 1822 1850 1799 1833 0 -1.63(-0.09%)
Apr 02, 2015 1834 1834 1834 1834 0 +2.84(+0.16%)
Apr 01, 2015 1838 1847 1807 1831 0 -9.83(-0.53%)
Mar 31, 2015 1848 1865 1826 1841 0 -18.84(-1.01%)
Mar 30, 2015 1848 1879 1816 1860 0 +2.35(+0.13%)
Mar 27, 2015 1765 1871 1751 1858 0 +95.24(+5.40%)
Mar 26, 2015 1748 1778 1731 1762 0 -16.79(-0.94%)
Mar 25, 2015 1861 1865 1774 1779 0 -84.27(-4.52%)
Mar 24, 2015 1879 1892 1855 1864 0 -14.75(-0.79%)
Mar 23, 2015 1888 1900 1869 1878 0 -21.63(-1.14%)
Mar 20, 2015 1890 1909 1875 1900 0 +26.51(+1.42%)
Mar 19, 2015 1866 1885 1854 1873 0 +3.13(+0.17%)
Mar 18, 2015 1852 1883 1828 1870 0 +14.68(+0.79%)
Mar 17, 2015 1852 1868 1833 1856 0 -13.84(-0.74%)
Mar 16, 2015 1853 1878 1841 1869 0 +29.67(+1.61%)
Mar 13, 2015 1834 1850 1814 1840 0 +1.15(+0.06%)
Mar 12, 2015 1829 1849 1811 1839 0 +4.96(+0.27%)
Mar 11, 2015 1836 1853 1821 1834 0 +2.09(+0.11%)
Mar 10, 2015 1850 1865 1823 1832 0 -28.19(-1.52%)
Mar 09, 2015 1861 1875 1847 1860 0 +1.91(+0.10%)
Mar 06, 2015 1872 1885 1848 1858 0 -23.48(-1.25%)
Mar 05, 2015 1872 1895 1857 1881 0 +14.82(+0.79%)
Mar 04, 2015 1867 1877 1844 1867 0 +1.83(+0.10%)
Mar 03, 2015 1865 1866 1860 1865 0 -35.11(-1.85%)
Mar 02, 2015 1869 1906 1860 1900 0 +36.91(+1.98%)
Feb 27, 2015 1862 1876 1850 1863 0 +3.69(+0.20%)
Feb 26, 2015 1859 1867 1849 1859 0 +1.58(+0.09%)
Feb 25, 2015 1858 1871 1845 1858 0 +4.00(+0.22%)
Feb 24, 2015 1829 1865 1817 1854 0 +36.98(+2.04%)
Feb 23, 2015 1820 1831 1801 1817 0 -2.28(-0.13%)
Feb 20, 2015 1804 1824 1792 1819 0 +14.69(+0.81%)
Feb 19, 2015 1802 1813 1789 1804 0 -5.06(-0.28%)
Feb 18, 2015 1805 1826 1791 1809 0 -0.55(-0.03%)
Feb 17, 2015 1789 1817 1778 1810 0 +11.15(+0.62%)
Feb 13, 2015 1799 1799 1799 1799 0 +4.89(+0.27%)
Feb 12, 2015 1771 1801 1761 1794 0 +39.06(+2.23%)
Feb 11, 2015 1755 1769 1735 1755 0 +11.89(+0.68%)
Feb 10, 2015 1719 1747 1701 1743 0 +35.60(+2.09%)
Feb 09, 2015 1712 1725 1696 1707 0 -12.52(-0.73%)
Feb 06, 2015 1731 1750 1708 1720 0 -15.81(-0.91%)
Feb 05, 2015 1729 1749 1709 1736 0 +23.67(+1.38%)
Feb 04, 2015 1698 1732 1686 1712 0 +12.39(+0.73%)
Feb 03, 2015 1669 1708 1663 1700 0 +34.93(+2.10%)
Feb 02, 2015 1647 1674 1625 1665 0 +20.77(+1.26%)
Jan 30, 2015 1663 1674 1639 1644 0 -28.02(-1.68%)
Jan 29, 2015 1666 1689 1633 1672 0 +9.96(+0.60%)
Jan 28, 2015 1687 1705 1656 1662 0 -10.28(-0.61%)
Jan 27, 2015 1669 1695 1653 1672 0 -18.94(-1.12%)
Jan 26, 2015 1678 1703 1668 1691 0 +8.82(+0.52%)
Jan 23, 2015 1681 1698 1666 1682 0 -10.50(-0.62%)
Jan 22, 2015 1690 1702 1678 1693 0 -0.21(-0.01%)
Jan 21, 2015 1683 1702 1680 1693 0 +23.17(+1.39%)
Jan 20, 2015 1668 1689 1648 1670 0 +16.00(+0.97%)
Jan 16, 2015 1626 1660 1619 1654 0 +21.35(+1.31%)
Jan 15, 2015 1635 1649 1630 1632 0 -22.71(-1.37%)
Jan 14, 2015 1654 1682 1628 1655 0 +0.46(+0.03%)
Jan 13, 2015 1655 1655 1655 1655 0 -14.53(-0.87%)
Jan 12, 2015 1694 1700 1654 1669 0 -18.72(-1.11%)
Jan 09, 2015 1689 1701 1666 1688 0 -0.17(-0.01%)
Jan 08, 2015 1657 1696 1653 1688 0 +43.56(+2.65%)
Jan 07, 2015 1648 1661 1630 1645 0 +16.42(+1.01%)
Jan 06, 2015 1668 1672 1617 1628 0 -45.84(-2.74%)
Jan 05, 2015 1697 1704 1668 1674 0 -30.03(-1.76%)
Jan 02, 2015 1710 1724 1682 1704 0 -1.87(-0.11%)
Dec 31, 2014 1706 1706 1706 1706 0 -6.74(-0.39%)
Dec 30, 2014 1711 1723 1702 1713 0 -11.69(-0.68%)
Dec 29, 2014 1723 1737 1713 1724 0 -2.91(-0.17%)
Dec 26, 2014 1733 1744 1720 1727 0 -0.96(-0.06%)
Dec 24, 2014 1728 1728 1728 1728 0 +7.98(+0.46%)
Dec 23, 2014 1735 1748 1716 1720 0 -7.20(-0.42%)
Dec 22, 2014 1704 1733 1694 1727 0 +27.69(+1.63%)
Dec 19, 2014 1699 1715 1676 1700 0 -4.80(-0.28%)
Dec 18, 2014 1701 1722 1678 1705 0 +26.30(+1.57%)
Dec 17, 2014 1652 1686 1625 1678 0 +31.33(+1.90%)
Dec 16, 2014 1647 1687 1646 1647 0 -6.53(-0.39%)
Dec 15, 2014 1678 1700 1641 1653 0 -10.85(-0.65%)
Dec 12, 2014 1683 1697 1659 1664 0 -36.15(-2.13%)
Dec 11, 2014 1711 1729 1692 1700 0 +4.91(+0.29%)
Dec 10, 2014 1721 1733 1689 1696 0 -29.08(-1.69%)
Dec 09, 2014 1699 1729 1687 1725 0 +5.26(+0.31%)
Dec 08, 2014 1734 1749 1707 1719 0 -15.76(-0.91%)
Dec 05, 2014 1716 1740 1711 1735 0 +24.82(+1.45%)
Dec 04, 2014 1716 1726 1699 1710 0 -7.87(-0.46%)
Dec 03, 2014 1683 1724 1676 1718 0 +45.57(+2.72%)
Dec 02, 2014 1668 1684 1652 1673 0 -0.33(-0.02%)
Dec 01, 2014 1696 1707 1665 1673 0 -21.94(-1.29%)
Nov 28, 2014 1703 1711 1680 1695 0 -7.40(-0.43%)
Nov 26, 2014 1702 1702 1702 1702 0 +32.81(+1.97%)
Nov 25, 2014 1676 1685 1662 1669 0 -4.51(-0.27%)
Nov 24, 2014 1670 1683 1657 1674 0 +6.76(+0.41%)
Nov 21, 2014 1671 1678 1651 1667 0 +14.04(+0.85%)
Nov 20, 2014 1631 1659 1625 1653 0 +13.12(+0.80%)
Nov 19, 2014 1651 1659 1627 1640 0 -10.61(-0.64%)
Nov 18, 2014 1628 1661 1622 1651 0 +20.48(+1.26%)
Nov 17, 2014 1632 1643 1615 1630 0 -3.57(-0.22%)
Nov 14, 2014 1610 1637 1596 1634 0 +20.16(+1.25%)
Nov 13, 2014 1631 1640 1604 1614 0 -16.23(-1.00%)
Nov 12, 2014 1637 1645 1616 1630 0 -12.14(-0.74%)
Nov 11, 2014 1652 1659 1632 1642 0 -13.21(-0.80%)
Nov 10, 2014 1644 1667 1638 1655 0 +14.96(+0.91%)
Nov 07, 2014 1660 1668 1625 1640 0 -28.13(-1.69%)
Nov 06, 2014 1675 1689 1657 1668 0 -4.90(-0.29%)
Nov 05, 2014 1670 1684 1649 1673 0 +13.87(+0.84%)
Nov 04, 2014 1664 1677 1644 1659 0 -5.01(-0.30%)
Nov 03, 2014 1664 1683 1653 1664 0 +1.55(+0.09%)
Oct 31, 2014 1649 1685 1629 1663 0 +64.99(+4.07%)
Oct 30, 2014 1602 1614 1567 1598 0 -15.24(-0.94%)
Oct 28, 2014 1590 1620 1575 1613 0 +35.68(+2.26%)
Oct 27, 2014 1576 1589 1577 1577 0 -6.28(-0.40%)
Oct 24, 2014 1576 1596 1559 1584 0 +5.52(+0.35%)
Oct 23, 2014 1568 1594 1558 1578 0 -3.58(-0.23%)
Oct 21, 2014 1551 1591 1531 1582 0 +19.63(+1.26%)
Oct 20, 2014 1537 1569 1527 1562 0 +14.95(+0.97%)
Oct 17, 2014 1547 1547 1541 1547 0 +12.31(+0.80%)
Oct 16, 2014 1479 1549 1473 1535 0 +29.10(+1.93%)
Oct 15, 2014 1466 1524 1451 1506 0 +15.75(+1.06%)
Oct 14, 2014 1494 1529 1472 1490 0 +19.25(+1.31%)
Oct 13, 2014 1499 1522 1459 1471 0 -30.29(-2.02%)
Oct 10, 2014 1550 1560 1490 1501 0 -96.22(-6.02%)
Oct 09, 2014 1640 1646 1591 1597 0 -49.57(-3.01%)
Oct 08, 2014 1605 1652 1587 1647 0 +37.73(+2.34%)
Oct 07, 2014 1630 1641 1604 1609 0 -33.55(-2.04%)
Oct 06, 2014 1663 1671 1626 1643 0 -14.35(-0.87%)
Oct 03, 2014 1670 1682 1650 1657 0 -8.56(-0.51%)
Oct 02, 2014 1668 1678 1632 1666 0 -1.46(-0.09%)
Oct 01, 2014 1700 1707 1658 1667 0 -37.98(-2.23%)
Sep 30, 2014 1723 1733 1695 1705 0 -25.37(-1.47%)
Sep 29, 2014 1715 1743 1706 1730 0 -1.12(-0.06%)
Sep 26, 2014 1724 1737 1714 1731 0 +18.44(+1.08%)
Sep 25, 2014 1744 1750 1704 1713 0 -59.54(-3.36%)
Sep 19, 2014 1806 1813 1765 1773 0 -25.16(-1.40%)
Sep 18, 2014 1784 1806 1776 1798 0 +22.76(+1.28%)
Sep 17, 2014 1760 1791 1756 1775 0 +21.68(+1.24%)
Sep 16, 2014 1722 1762 1713 1753 0 +23.71(+1.37%)
Sep 15, 2014 1760 1765 1723 1730 0 -28.89(-1.64%)
Sep 12, 2014 1774 1783 1747 1758 0 -12.80(-0.72%)
Sep 11, 2014 1763 1776 1752 1771 0 +0.46(+0.03%)
Sep 10, 2014 1773 1782 1752 1771 0 -6.23(-0.35%)
Sep 09, 2014 1789 1800 1770 1777 0 -16.70(-0.93%)
Sep 08, 2014 1786 1808 1778 1794 0 +2.71(+0.15%)
Sep 05, 2014 1780 1799 1771 1791 0 +1.64(+0.09%)
Sep 04, 2014 1781 1805 1776 1789 0 +2.92(+0.16%)
Sep 03, 2014 1789 1804 1769 1786 0 +1.24(+0.07%)
Sep 02, 2014 1782 1795 1767 1785 0 +8.52(+0.48%)
Aug 29, 2014 1777 1777 1777 0 +14.94(+0.85%)
Aug 28, 2014 1747 1768 1740 1762 0 +7.46(+0.43%)
Aug 27, 2014 1759 1767 1742 1754 0 -0.97(-0.06%)
Aug 26, 2014 1753 1768 1745 1755 0 +2.67(+0.15%)
Aug 25, 2014 1768 1776 1747 1753 0 -6.07(-0.35%)
Aug 22, 2014 1751 1767 1741 1759 0 +5.14(+0.29%)
Aug 21, 2014 1750 1762 1740 1754 0 -0.08(-0.00%)
Aug 20, 2014 1738 1759 1733 1754 0 +8.31(+0.48%)
Aug 19, 2014 1732 1753 1727 1745 0 +9.07(+0.52%)
Aug 18, 2014 1732 1744 1718 1736 0 +16.22(+0.94%)
Aug 15, 2014 1714 1732 1696 1720 0 +15.41(+0.90%)
Aug 14, 2014 1702 1713 1689 1705 0 +5.04(+0.30%)
Aug 13, 2014 1688 1706 1680 1700 0 +12.11(+0.72%)
Aug 12, 2014 1685 1698 1673 1687 0 -1.25(-0.07%)
Aug 11, 2014 1679 1704 1675 1689 0 +7.81(+0.46%)
Aug 08, 2014 1659 1686 1650 1681 0 +38.80(+2.36%)
Aug 07, 2014 1662 1678 1631 1642 0 -5.02(-0.30%)
Aug 06, 2014 1620 1658 1613 1647 0 +15.69(+0.96%)
Aug 05, 2014 1625 1646 1614 1631 0 +2.43(+0.15%)
Aug 04, 2014 1625 1640 1614 1629 0 +0.42(+0.03%)
Aug 01, 2014 1624 1646 1609 1629 0 +6.22(+0.38%)
Jul 31, 2014 1646 1659 1614 1622 0 -47.87(-2.87%)
Jul 23, 2014 1704 1716 1652 1670 0 -80.79(-4.61%)
Jul 22, 2014 1746 1768 1733 1751 0 +27.79(+1.61%)
Jul 21, 2014 1714 1734 1706 1723 0 +11.07(+0.65%)
Jul 18, 2014 1706 1728 1695 1712 0 +8.14(+0.48%)
Jul 17, 2014 1728 1741 1699 1704 0 -35.53(-2.04%)
Jul 16, 2014 1745 1755 1734 1740 0 +9.97(+0.58%)
Jul 15, 2014 1739 1749 1716 1730 0 -9.75(-0.56%)
Jul 14, 2014 1747 1756 1731 1739 0 +3.69(+0.21%)
Jul 11, 2014 1741 1750 1725 1736 0 -5.01(-0.29%)
Jul 10, 2014 1725 1754 1716 1741 0 -19.96(-1.13%)
Jul 09, 2014 1752 1770 1738 1761 0 +5.63(+0.32%)
Jul 08, 2014 1770 1777 1737 1755 0 -24.60(-1.38%)
Jul 07, 2014 1798 1805 1771 1780 0 -22.26(-1.24%)
Jul 03, 2014 1802 1802 1802 0 +15.73(+0.88%)
Jul 02, 2014 1782 1801 1773 1786 0 +4.05(+0.23%)
Jul 01, 2014 1771 1794 1760 1782 0 +20.90(+1.19%)
Jun 30, 2014 1754 1772 1745 1761 0 +9.67(+0.55%)
Jun 27, 2014 1740 1757 1733 1751 0 +5.45(+0.31%)
Jun 26, 2014 1752 1762 1728 1746 0 -8.36(-0.48%)
Jun 25, 2014 1742 1760 1734 1754 0 +3.98(+0.23%)
Jun 24, 2014 1773 1786 1745 1750 0 -26.78(-1.51%)
Jun 23, 2014 1774 1789 1760 1777 0 +7.05(+0.40%)
Jun 20, 2014 1770 1781 1753 1770 0 +2.57(+0.15%)
Jun 19, 2014 1774 1781 1752 1768 0 -1.76(-0.10%)
Jun 18, 2014 1771 1778 1748 1769 0 -2.21(-0.12%)
Jun 17, 2014 1746 1779 1743 1772 0 +20.17(+1.15%)
Jun 16, 2014 1737 1760 1730 1751 0 +12.73(+0.73%)
Jun 13, 2014 1736 1750 1722 1739 0 +5.39(+0.31%)
Jun 12, 2014 1730 1749 1719 1733 0 -3.38(-0.19%)
Jun 11, 2014 1722 1745 1718 1737 0 +7.18(+0.42%)
Jun 10, 2014 1726 1740 1715 1729 0 +11.83(+0.69%)
Jun 06, 2014 1725 1735 1711 1718 0 +4.06(+0.24%)
Jun 05, 2014 1717 1732 1695 1714 0 -4.78(-0.28%)
Jun 04, 2014 1705 1730 1699 1718 0 +6.20(+0.36%)
Jun 03, 2014 1708 1725 1695 1712 0 -1.63(-0.10%)
Jun 02, 2014 1723 1731 1695 1714 0 -9.28(-0.54%)
May 30, 2014 1734 1739 1711 1723 0 -3.79(-0.22%)
May 29, 2014 1722 1739 1714 1727 0 +5.27(+0.31%)
May 28, 2014 1723 1736 1708 1722 0 +0.48(+0.03%)
May 27, 2014 1709 1734 1699 1721 0 +25.96(+1.53%)
May 23, 2014 1695 1695 1695 0 +5.48(+0.32%)
May 22, 2014 1680 1700 1672 1690 0 +12.55(+0.75%)
May 21, 2014 1662 1687 1653 1677 0 +26.42(+1.60%)
May 20, 2014 1666 1676 1636 1651 0 -18.44(-1.10%)
May 19, 2014 1656 1681 1650 1669 0 +17.33(+1.05%)
May 16, 2014 1642 1662 1631 1652 0 -1.44(-0.09%)
May 15, 2014 1671 1677 1635 1653 0 -21.46(-1.28%)
May 14, 2014 1690 1703 1671 1675 0 -23.39(-1.38%)
May 13, 2014 1718 1728 1693 1698 0 -38.74(-2.23%)
May 12, 2014 1602 1747 1708 1737 0 +33.99(+2.00%)
May 09, 2014 1592 1716 1681 1703 0 -8.32(-0.49%)
May 08, 2014 1590 1747 1690 1711 0 +7.32(+0.43%)
May 07, 2014 1711 1726 1680 1704 0 -4.81(-0.28%)
May 06, 2014 1732 1743 1704 1709 0 -12.98(-0.75%)
May 05, 2014 1713 1731 1703 1722 0 -1.82(-0.11%)
May 02, 2014 1725 1740 1710 1723 0 +2.45(+0.14%)
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