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, 2016 2790 2810 2777 2805 0 +27.55(+0.99%)
Oct 28, 2016 2797 2814 2772 2777 0 -2.81(-0.10%)
Oct 27, 2016 2816 2825 2773 2780 0 -26.87(-0.96%)
Oct 26, 2016 2801 2830 2789 2807 0 -24.92(-0.88%)
Oct 25, 2016 2821 2843 2816 2832 0 +9.22(+0.33%)
Oct 24, 2016 2799 2827 2792 2822 0 +32.32(+1.16%)
Oct 21, 2016 2777 2800 2761 2790 0 +0.16(+0.01%)
Oct 20, 2016 2778 2801 2764 2790 0 +5.87(+0.21%)
Oct 19, 2016 2778 2792 2753 2784 0 +10.49(+0.38%)
Oct 18, 2016 2779 2787 2759 2774 0 +25.88(+0.94%)
Oct 17, 2016 2748 2769 2732 2748 0 -11.75(-0.43%)
Oct 14, 2016 2787 2813 2749 2759 0 +13.71(+0.50%)
Oct 13, 2016 2776 2779 2665 2746 0 -64.91(-2.31%)
Oct 12, 2016 2783 2821 2760 2811 0 +42.93(+1.55%)
Oct 11, 2016 2797 2804 2748 2768 0 -50.37(-1.79%)
Oct 10, 2016 2813 2841 2806 2818 0 +7.99(+0.28%)
Oct 07, 2016 2811 2814 2803 2810 0 +28.00(+1.01%)
Oct 06, 2016 2773 2787 2744 2782 0 +22.93(+0.83%)
Oct 05, 2016 2765 2776 2750 2759 0 +16.69(+0.61%)
Oct 04, 2016 2771 2786 2734 2742 0 +55.17(+2.05%)
Sep 26, 2016 2704 2711 2675 2687 0 -28.15(-1.04%)
Sep 23, 2016 2759 2764 2703 2715 0 -46.84(-1.70%)
Sep 22, 2016 2768 2786 2745 2762 0 +15.09(+0.55%)
Sep 21, 2016 2712 2753 2706 2747 0 +52.24(+1.94%)
Sep 20, 2016 2720 2727 2691 2695 0 -6.44(-0.24%)
Sep 19, 2016 2701 2724 2694 2701 0 +72.62(+2.76%)
Sep 16, 2016 2650 2659 2613 2629 0 -20.69(-0.78%)
Sep 15, 2016 2595 2659 2593 2649 0 +56.37(+2.17%)
Sep 14, 2016 2579 2605 2563 2593 0 +18.44(+0.72%)
Sep 13, 2016 2592 2605 2557 2575 0 -37.69(-1.44%)
Sep 12, 2016 2568 2618 2539 2612 0 +35.76(+1.39%)
Sep 09, 2016 2645 2649 2569 2577 0 -106.43(-3.97%)
Sep 08, 2016 2692 2698 2667 2683 0 -4.15(-0.15%)
Sep 07, 2016 2727 2746 2680 2687 0 +17.73(+0.66%)
Sep 06, 2016 2672 2692 2646 2669 0 +18.86(+0.71%)
Sep 02, 2016 2651 2651 2651 2651 0 +14.81(+0.56%)
Sep 01, 2016 2612 2643 2603 2636 0 +21.95(+0.84%)
Aug 31, 2016 2615 2636 2602 2614 0 +5.50(+0.21%)
Aug 30, 2016 2606 2621 2598 2608 0 -6.22(-0.24%)
Aug 29, 2016 2605 2625 2601 2615 0 +8.60(+0.33%)
Aug 26, 2016 2603 2630 2585 2606 0 +5.67(+0.22%)
Aug 25, 2016 2597 2621 2588 2600 0 +19.75(+0.77%)
Aug 24, 2016 2595 2602 2573 2581 0 -9.58(-0.37%)
Aug 23, 2016 2597 2608 2582 2590 0 +9.08(+0.35%)
Aug 22, 2016 2571 2589 2559 2581 0 -13.49(-0.52%)
Aug 19, 2016 2587 2604 2577 2594 0 -29.01(-1.11%)
Aug 18, 2016 2602 2629 2592 2624 0 +16.29(+0.62%)
Aug 17, 2016 2605 2612 2582 2607 0 -5.54(-0.21%)
Aug 16, 2016 2620 2626 2600 2613 0 -25.61(-0.97%)
Aug 15, 2016 2629 2645 2621 2638 0 +21.34(+0.82%)
Aug 12, 2016 2611 2623 2599 2617 0 +10.03(+0.38%)
Aug 11, 2016 2603 2626 2576 2607 0 -0.24(-0.01%)
Aug 10, 2016 2623 2628 2598 2607 0 -12.97(-0.49%)
Aug 09, 2016 2601 2625 2596 2620 0 +28.51(+1.10%)
Aug 08, 2016 2571 2603 2562 2592 0 +19.92(+0.77%)
Aug 05, 2016 2555 2578 2551 2572 0 +36.51(+1.44%)
Aug 04, 2016 2520 2540 2510 2535 0 +20.93(+0.83%)
Aug 03, 2016 2505 2524 2490 2514 0 -0.15(-0.01%)
Aug 02, 2016 2547 2552 2504 2514 0 -41.62(-1.63%)
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.