Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Medlst MBS Ttl Rtn Inv SEMPX

Full chart Compare
Set alert

Price alert · SEMPX

All alert types
8.34 USD -0.01 (-0.12%)

Regular-session close

Day range unavailable

8.34 52-week range 8.81
YTD
-4.58%
1 year
-4.58%

SEMPX price history

SEMPX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 20268.358.358.358.35-0.02-0.24%
Nov 11, 20268.378.378.378.37-0.01-0.12%
Nov 10, 20268.388.388.388.38-0.07-0.83%
Nov 9, 20268.458.458.458.450.000.00%
Nov 6, 20268.458.458.458.45-0.02-0.24%
Nov 5, 20268.478.478.478.47+0.02+0.24%
Nov 4, 20268.458.458.458.45+0.02+0.24%
Nov 3, 20268.438.438.438.43-0.01-0.12%
Nov 2, 20268.448.448.448.440.000.00%
Oct 30, 20268.448.448.448.44+0.01+0.12%
Oct 29, 20268.438.438.438.43+0.02+0.24%
Oct 28, 20268.418.418.418.41-0.01-0.12%
Oct 27, 20268.428.428.428.420.000.00%
Oct 26, 20268.428.428.428.420.000.00%
Oct 23, 20268.428.428.428.42-0.01-0.12%
Oct 22, 20268.438.438.438.43+0.05+0.60%
Oct 21, 20268.388.388.388.380.000.00%
Oct 20, 20268.388.388.388.380.000.00%
Oct 19, 20268.388.388.388.38-0.02-0.24%
Oct 16, 20268.408.408.408.400.000.00%
Oct 15, 20268.408.408.408.40+0.03+0.36%
Oct 14, 20268.378.378.378.370.000.00%
Oct 13, 20268.378.378.378.370.000.00%
Oct 12, 20268.378.378.378.370.000.00%
Oct 9, 20268.378.378.378.37-0.01-0.12%
Oct 8, 20268.388.388.388.380.000.00%
Oct 7, 20268.388.388.388.380.000.00%
Oct 6, 20268.388.388.388.38+0.02+0.24%
Oct 5, 20268.368.368.368.36-0.01-0.12%
Oct 2, 20268.378.378.378.37-0.02-0.24%
Oct 1, 20268.398.398.398.39+0.02+0.24%
Sep 30, 20268.378.378.378.37-0.01-0.12%
Sep 29, 20268.388.388.388.38-0.01-0.12%
Sep 28, 20268.398.398.398.39-0.03-0.36%
Sep 25, 20268.428.428.428.420.000.00%
Sep 24, 20268.428.428.428.42-0.01-0.12%
Sep 23, 20268.438.438.438.43-0.04-0.47%
Sep 22, 20268.478.478.478.470.000.00%
Sep 21, 20268.478.478.478.47+0.01+0.12%
Sep 18, 20268.468.468.468.46-0.02-0.24%
Sep 17, 20268.488.488.488.48+0.01+0.12%
Sep 16, 20268.478.478.478.470.000.00%
Sep 15, 20268.478.478.478.47-0.01-0.12%
Sep 14, 20268.488.488.488.48-0.01-0.12%
Sep 11, 20268.498.498.498.49-0.01-0.12%
Sep 10, 20268.508.508.508.50-0.03-0.35%
Sep 9, 20268.538.538.538.53-0.01-0.12%
Sep 8, 20268.548.548.548.54-0.01-0.12%
Sep 4, 20268.558.558.558.550.000.00%
Sep 3, 20268.558.558.558.55+0.01+0.12%
Sep 2, 20268.548.548.548.540.000.00%
Sep 1, 20268.548.548.548.54-0.01-0.12%
Aug 31, 20268.558.558.558.55-0.01-0.12%
Aug 28, 20268.568.568.568.56-0.02-0.23%
Aug 27, 20268.588.588.588.580.000.00%
Aug 26, 20268.588.588.588.58-0.01-0.12%
Aug 25, 20268.598.598.598.59+0.01+0.12%
Aug 24, 20268.588.588.588.58+0.01+0.12%
Aug 21, 20268.578.578.578.57-0.01-0.12%
Aug 20, 20268.588.588.588.58-0.01-0.12%
Aug 19, 20268.598.598.598.59+0.01+0.12%
Aug 18, 20268.588.588.588.58+0.01+0.12%
Aug 17, 20268.578.578.578.57-0.01-0.12%
Aug 14, 20268.588.588.588.58-0.01-0.12%
Aug 13, 20268.598.598.598.59+0.01+0.12%

65 days, newest first. Daily bars as drawn on the SEMPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.