Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

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 (%)
Oct 31, 2019 4531 4538 4475 4517 0 -17.26(-0.38%)
Oct 30, 2019 4526 4556 4494 4534 0 +33.39(+0.74%)
Oct 29, 2019 4503 4540 4487 4501 0 +10.01(+0.22%)
Oct 28, 2019 4493 4507 4464 4491 0 +22.71(+0.51%)
Oct 25, 2019 4438 4479 4426 4468 0 +22.79(+0.51%)
Oct 24, 2019 4409 4458 4383 4445 0 +68.13(+1.56%)
Oct 23, 2019 4371 4400 4350 4377 0 -39.33(-0.89%)
Oct 22, 2019 4394 4438 4377 4416 0 +36.84(+0.84%)
Oct 21, 2019 4330 4385 4312 4380 0 +72.25(+1.68%)
Oct 18, 2019 4332 4371 4287 4307 0 -32.99(-0.76%)
Oct 17, 2019 4441 4455 4294 4340 0 -43.47(-0.99%)
Oct 16, 2019 4380 4443 4351 4384 0 -1.11(-0.03%)
Oct 15, 2019 4360 4407 4350 4385 0 +50.51(+1.17%)
Oct 14, 2019 4302 4358 4285 4334 0 +25.81(+0.60%)
Oct 11, 2019 4309 4344 4291 4309 0 +47.75(+1.12%)
Oct 10, 2019 4250 4301 4217 4261 0 +35.92(+0.85%)
Oct 09, 2019 4186 4257 4179 4225 0 +71.17(+1.71%)
Oct 08, 2019 4196 4208 4133 4154 0 -23.99(-0.57%)
Oct 07, 2019 4161 4198 4134 4178 0 +39.52(+0.96%)
Oct 04, 2019 4100 4142 4075 4138 0 +37.31(+0.91%)
Oct 03, 2019 4042 4105 4019 4101 0 +61.34(+1.52%)
Oct 02, 2019 4065 4085 4026 4040 0 -67.85(-1.65%)
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.