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 (%)
Nov 28, 2014 2100 2114 2077 2101 0 +8.19(+0.39%)
Nov 26, 2014 2092 2092 2092 2092 0 +29.05(+1.41%)
Nov 25, 2014 2068 2080 2056 2063 0 -2.22(-0.11%)
Nov 24, 2014 2056 2074 2044 2066 0 +0.74(+0.04%)
Nov 21, 2014 2065 2079 2048 2065 0 +21.80(+1.07%)
Nov 20, 2014 2024 2052 2014 2043 0 +18.86(+0.93%)
Nov 19, 2014 2019 2039 2000 2024 0 +20.54(+1.03%)
Nov 18, 2014 1975 2013 1970 2004 0 +21.22(+1.07%)
Nov 17, 2014 2000 2008 1968 1982 0 -33.09(-1.64%)
Nov 14, 2014 2009 2023 1992 2016 0 +15.08(+0.75%)
Nov 13, 2014 2001 2019 1987 2000 0 +12.77(+0.64%)
Nov 12, 2014 1972 1994 1964 1988 0 -8.82(-0.44%)
Nov 11, 2014 2005 2012 1984 1996 0 -4.36(-0.22%)
Nov 10, 2014 1987 2012 1981 2001 0 +31.77(+1.61%)
Nov 07, 2014 1982 1990 1944 1969 0 -10.70(-0.54%)
Nov 06, 2014 1992 2000 1964 1980 0 -12.08(-0.61%)
Nov 05, 2014 1991 2006 1968 1992 0 +9.87(+0.50%)
Nov 04, 2014 1983 1994 1964 1982 0 -0.71(-0.04%)
Nov 03, 2014 1982 1997 1962 1983 0 -1.41(-0.07%)
Oct 31, 2014 1950 1998 1945 1984 0 +78.11(+4.10%)
Oct 30, 2014 1927 1938 1884 1906 0 -17.74(-0.92%)
Oct 28, 2014 1906 1928 1896 1924 0 +23.92(+1.26%)
Oct 27, 2014 1896 1906 1882 1900 0 +9.02(+0.48%)
Oct 24, 2014 1879 1897 1866 1891 0 -3.94(-0.21%)
Oct 23, 2014 1893 1910 1876 1895 0 +8.45(+0.45%)
Oct 21, 2014 1850 1894 1839 1886 0 +47.12(+2.56%)
Oct 20, 2014 1822 1848 1809 1839 0 +20.29(+1.12%)
Oct 17, 2014 1821 1845 1806 1819 0 +3.97(+0.22%)
Oct 16, 2014 1766 1839 1761 1815 0 +45.19(+2.55%)
Oct 15, 2014 1733 1787 1712 1770 0 +4.43(+0.25%)
Oct 14, 2014 1755 1796 1740 1765 0 +36.19(+2.09%)
Oct 13, 2014 1751 1776 1722 1729 0 -3.41(-0.20%)
Oct 10, 2014 1809 1814 1722 1732 0 -102.83(-5.60%)
Oct 09, 2014 1872 1875 1829 1835 0 -31.23(-1.67%)
Oct 08, 2014 1828 1872 1814 1867 0 +29.32(+1.60%)
Oct 07, 2014 1865 1874 1834 1837 0 -38.44(-2.05%)
Oct 06, 2014 1890 1895 1862 1876 0 -8.04(-0.43%)
Oct 03, 2014 1872 1896 1859 1884 0 +36.15(+1.96%)
Oct 02, 2014 1837 1862 1808 1848 0 +11.70(+0.64%)
Oct 01, 2014 1863 1868 1825 1836 0 -27.94(-1.50%)
Sep 30, 2014 1859 1877 1841 1864 0 +3.35(+0.18%)
Sep 29, 2014 1854 1870 1840 1860 0 -11.87(-0.63%)
Sep 26, 2014 1865 1881 1860 1872 0 +8.34(+0.45%)
Sep 25, 2014 1886 1892 1855 1864 0 -35.16(-1.85%)
Sep 19, 2014 1929 1936 1891 1899 0 -29.63(-1.54%)
Sep 18, 2014 1909 1934 1900 1929 0 +27.70(+1.46%)
Sep 17, 2014 1893 1915 1887 1901 0 +12.40(+0.66%)
Sep 16, 2014 1866 1899 1852 1889 0 +19.84(+1.06%)
Sep 15, 2014 1891 1894 1864 1869 0 -15.92(-0.84%)
Sep 12, 2014 1910 1915 1876 1885 0 -34.61(-1.80%)
Sep 11, 2014 1910 1924 1902 1919 0 -5.04(-0.26%)
Sep 10, 2014 1910 1934 1897 1924 0 +0.84(+0.04%)
Sep 09, 2014 1934 1944 1917 1924 0 -12.65(-0.65%)
Sep 08, 2014 1941 1949 1925 1936 0 -4.36(-0.22%)
Sep 05, 2014 1928 1945 1918 1941 0 +6.87(+0.36%)
Sep 04, 2014 1941 1954 1926 1934 0 -7.52(-0.39%)
Sep 03, 2014 1944 1956 1925 1941 0 +12.21(+0.63%)
Sep 02, 2014 1927 1946 1915 1929 0 +9.21(+0.48%)
Aug 29, 2014 1920 1920 1920 0 +11.72(+0.61%)
Aug 28, 2014 1886 1913 1874 1908 0 +8.95(+0.47%)
Aug 27, 2014 1902 1909 1881 1899 0 +3.95(+0.21%)
Aug 26, 2014 1892 1905 1880 1895 0 +5.69(+0.30%)
Aug 25, 2014 1906 1911 1884 1889 0 -12.97(-0.68%)
Aug 22, 2014 1896 1918 1886 1902 0 +11.75(+0.62%)
Aug 21, 2014 1895 1906 1881 1891 0 -10.07(-0.53%)
Aug 20, 2014 1879 1912 1875 1901 0 +19.27(+1.02%)
Aug 19, 2014 1866 1889 1862 1882 0 +25.78(+1.39%)
Aug 18, 2014 1848 1860 1838 1856 0 +8.33(+0.45%)
Aug 15, 2014 1852 1861 1830 1847 0 -1.64(-0.09%)
Aug 14, 2014 1849 1861 1840 1849 0 +12.14(+0.66%)
Aug 13, 2014 1828 1848 1824 1837 0 +26.03(+1.44%)
Aug 12, 2014 1818 1825 1798 1811 0 -5.32(-0.29%)
Aug 11, 2014 1808 1828 1803 1816 0 +25.15(+1.40%)
Aug 08, 2014 1794 1807 1775 1791 0 +1.68(+0.09%)
Aug 07, 2014 1815 1826 1784 1789 0 -20.34(-1.12%)
Aug 06, 2014 1798 1821 1791 1810 0 +16.30(+0.91%)
Aug 05, 2014 1809 1820 1781 1793 0 -46.58(-2.53%)
Aug 04, 2014 1846 1853 1822 1840 0 +15.60(+0.86%)
Aug 01, 2014 1811 1836 1802 1824 0 +14.47(+0.80%)
Jul 31, 2014 1827 1841 1797 1810 0 -61.75(-3.30%)
Jul 23, 2014 1875 1907 1866 1872 0 -18.95(-1.00%)
Jul 22, 2014 1889 1902 1880 1891 0 +17.34(+0.93%)
Jul 21, 2014 1868 1884 1857 1873 0 +4.39(+0.23%)
Jul 18, 2014 1854 1883 1844 1869 0 +43.57(+2.39%)
Jul 17, 2014 1870 1876 1818 1825 0 -53.71(-2.86%)
Jul 16, 2014 1918 1928 1871 1879 0 -78.14(-3.99%)
Jul 15, 2014 1965 1971 1936 1957 0 -10.52(-0.53%)
Jul 14, 2014 1962 1976 1947 1968 0 -2.22(-0.11%)
Jul 11, 2014 1979 1990 1960 1970 0 -7.33(-0.37%)
Jul 10, 2014 1932 1984 1924 1977 0 +20.42(+1.04%)
Jul 09, 2014 1955 1966 1942 1957 0 -4.42(-0.23%)
Jul 08, 2014 1966 1975 1945 1961 0 -10.79(-0.55%)
Jul 07, 2014 1985 1993 1966 1972 0 -7.19(-0.36%)
Jul 03, 2014 1979 1979 1979 0 +23.77(+1.22%)
Jul 02, 2014 1955 1976 1944 1955 0 +19.32(+1.00%)
Jul 01, 2014 1912 1944 1909 1936 0 +41.83(+2.21%)
Jun 30, 2014 1884 1902 1877 1894 0 +12.92(+0.69%)
Jun 27, 2014 1877 1890 1867 1881 0 +10.31(+0.55%)
Jun 26, 2014 1878 1886 1858 1871 0 -2.73(-0.15%)
Jun 25, 2014 1859 1879 1830 1874 0 +18.47(+1.00%)
Jun 24, 2014 1888 1896 1851 1855 0 -20.54(-1.09%)
Jun 23, 2014 1888 1894 1867 1876 0 -21.60(-1.14%)
Jun 20, 2014 1916 1923 1888 1897 0 -28.16(-1.46%)
Jun 19, 2014 1914 1935 1899 1926 0 +13.15(+0.69%)
Jun 18, 2014 1911 1926 1894 1912 0 +0.16(+0.01%)
Jun 17, 2014 1900 1922 1892 1912 0 +9.62(+0.51%)
Jun 16, 2014 1893 1910 1886 1903 0 +6.66(+0.35%)
Jun 13, 2014 1897 1908 1882 1896 0 +3.08(+0.16%)
Jun 12, 2014 1895 1909 1880 1893 0 -3.11(-0.16%)
Jun 11, 2014 1899 1914 1881 1896 0 -2.20(-0.12%)
Jun 10, 2014 1889 1909 1879 1898 0 +22.07(+1.18%)
Jun 06, 2014 1883 1891 1866 1876 0 -1.90(-0.10%)
Jun 05, 2014 1866 1885 1854 1878 0 +9.11(+0.49%)
Jun 04, 2014 1859 1880 1848 1869 0 +4.07(+0.22%)
Jun 03, 2014 1825 1873 1817 1865 0 +44.80(+2.46%)
Jun 02, 2014 1830 1836 1805 1820 0 +21.38(+1.19%)
May 30, 2014 1792 1809 1784 1799 0 -4.87(-0.27%)
May 29, 2014 1811 1820 1794 1804 0 -7.58(-0.42%)
May 28, 2014 1814 1826 1800 1811 0 +1.69(+0.09%)
May 27, 2014 1801 1818 1790 1809 0 +21.21(+1.19%)
May 23, 2014 1788 1788 1788 0 +8.27(+0.46%)
May 22, 2014 1770 1787 1764 1780 0 +15.96(+0.90%)
May 21, 2014 1763 1777 1755 1764 0 +3.70(+0.21%)
May 20, 2014 1766 1780 1751 1760 0 -14.37(-0.81%)
May 19, 2014 1764 1783 1758 1775 0 +3.57(+0.20%)
May 16, 2014 1761 1776 1738 1771 0 +10.67(+0.61%)
May 15, 2014 1762 1772 1738 1760 0 -0.88(-0.05%)
May 14, 2014 1776 1788 1757 1761 0 -10.62(-0.60%)
May 13, 2014 1773 1790 1758 1772 0 -4.02(-0.23%)
May 12, 2014 1740 1781 1737 1776 0 +23.58(+1.35%)
May 09, 2014 1755 1765 1735 1752 0 -5.86(-0.33%)
May 08, 2014 1749 1777 1741 1758 0 +9.69(+0.55%)
May 07, 2014 1734 1755 1718 1749 0 +18.39(+1.06%)
May 06, 2014 1728 1749 1713 1730 0 +7.48(+0.43%)
May 05, 2014 1711 1732 1703 1723 0 +3.22(+0.19%)
May 02, 2014 1725 1737 1711 1720 0 -6.63(-0.38%)
May 01, 2014 1746 1757 1716 1726 0 -20.71(-1.19%)
Apr 30, 2014 1735 1753 1716 1747 0 +0.78(+0.04%)
Apr 29, 2014 1759 1772 1736 1746 0 -9.93(-0.57%)
Apr 28, 2014 1750 1771 1730 1756 0 +21.04(+1.21%)
Apr 25, 2014 1753 1766 1725 1735 0 -57.71(-3.22%)
Apr 24, 2014 1783 1801 1765 1793 0 +19.13(+1.08%)
Apr 23, 2014 1771 1784 1760 1774 0 -0.62(-0.03%)
Apr 22, 2014 1756 1779 1750 1774 0 +8.18(+0.46%)
Apr 21, 2014 1758 1774 1742 1766 0 -5.72(-0.32%)
Apr 17, 2014 1772 1772 1772 0 +34.50(+1.99%)
Apr 16, 2014 1752 1756 1719 1737 0 -15.28(-0.87%)
Apr 15, 2014 1740 1761 1714 1752 0 +18.12(+1.04%)
Apr 14, 2014 1729 1748 1711 1734 0 +20.36(+1.19%)
Apr 11, 2014 1720 1735 1701 1714 0 -11.02(-0.64%)
Apr 10, 2014 1766 1774 1721 1725 0 -38.54(-2.19%)
Apr 09, 2014 1748 1770 1741 1764 0 +17.44(+1.00%)
Apr 08, 2014 1734 1752 1724 1746 0 +22.01(+1.28%)
Apr 07, 2014 1713 1738 1706 1724 0 -4.31(-0.25%)
Apr 04, 2014 1760 1775 1722 1728 0 -26.42(-1.51%)
Apr 03, 2014 1754 1773 1742 1755 0 -8.33(-0.47%)
Apr 02, 2014 1773 1785 1752 1763 0 -13.49(-0.76%)
Apr 01, 2014 1758 1783 1751 1777 0 +26.40(+1.51%)
Mar 31, 2014 1727 1755 1723 1750 0 +32.11(+1.87%)
Mar 28, 2014 1708 1742 1702 1718 0 +14.30(+0.84%)
Mar 27, 2014 1688 1720 1675 1704 0 +11.08(+0.65%)
Mar 26, 2014 1717 1726 1690 1693 0 -13.02(-0.76%)
Mar 25, 2014 1689 1718 1682 1706 0 +27.52(+1.64%)
Mar 24, 2014 1681 1691 1658 1678 0 +4.29(+0.26%)
Mar 21, 2014 1698 1706 1665 1674 0 -24.85(-1.46%)
Mar 20, 2014 1673 1703 1664 1699 0 +7.37(+0.44%)
Mar 19, 2014 1703 1712 1679 1691 0 -17.29(-1.01%)
Mar 18, 2014 1691 1713 1685 1709 0 +17.19(+1.02%)
Mar 17, 2014 1687 1701 1678 1692 0 +15.09(+0.90%)
Mar 14, 2014 1685 1704 1668 1676 0 -18.26(-1.08%)
Mar 13, 2014 1714 1725 1684 1695 0 -16.43(-0.96%)
Mar 12, 2014 1670 1719 1666 1711 0 +38.31(+2.29%)
Mar 11, 2014 1687 1696 1663 1673 0 -14.82(-0.88%)
Mar 10, 2014 1677 1697 1667 1688 0 +5.38(+0.32%)
Mar 07, 2014 1698 1704 1673 1682 0 -6.46(-0.38%)
Mar 06, 2014 1678 1696 1669 1689 0 +31.23(+1.88%)
Mar 05, 2014 1650 1664 1641 1658 0 +21.09(+1.29%)
Mar 04, 2014 1632 1648 1625 1636 0 +12.31(+0.76%)
Mar 03, 2014 1608 1631 1595 1624 0 -0.15(-0.01%)
Feb 28, 2014 1623 1639 1612 1624 0 +4.36(+0.27%)
Feb 27, 2014 1605 1624 1599 1620 0 +12.30(+0.77%)
Feb 26, 2014 1592 1617 1586 1608 0 +18.89(+1.19%)
Feb 25, 2014 1595 1604 1580 1589 0 -10.73(-0.67%)
Feb 24, 2014 1600 1612 1586 1599 0 +10.25(+0.64%)
Feb 21, 2014 1603 1612 1582 1589 0 -6.87(-0.43%)
Feb 20, 2014 1583 1603 1571 1596 0 +5.28(+0.33%)
Feb 19, 2014 1591 1607 1578 1591 0 -6.16(-0.39%)
Feb 18, 2014 1601 1610 1581 1597 0 -8.20(-0.51%)
Feb 14, 2014 1605 1605 1605 0 +23.61(+1.49%)
Feb 13, 2014 1562 1588 1558 1582 0 +8.59(+0.55%)
Feb 12, 2014 1570 1585 1560 1573 0 +7.16(+0.46%)
Feb 11, 2014 1558 1575 1545 1566 0 +9.18(+0.59%)
Feb 10, 2014 1547 1566 1541 1557 0 +9.11(+0.59%)
Feb 07, 2014 1537 1559 1530 1547 0 +17.56(+1.15%)
Feb 06, 2014 1509 1536 1504 1530 0 +36.05(+2.41%)
Feb 05, 2014 1501 1512 1483 1494 0 -17.00(-1.13%)
Feb 04, 2014 1510 1524 1500 1511 0 +4.72(+0.31%)
Feb 03, 2014 1537 1547 1497 1506 0 -27.53(-1.80%)
Jan 31, 2014 1533 1556 1521 1534 0 -12.07(-0.78%)
Jan 30, 2014 1545 1561 1533 1546 0 +11.38(+0.74%)
Jan 29, 2014 1539 1557 1525 1534 0 -12.78(-0.83%)
Jan 28, 2014 1545 1557 1528 1547 0 +1.46(+0.09%)
Jan 27, 2014 1555 1565 1531 1546 0 -20.96(-1.34%)
Jan 24, 2014 1587 1594 1559 1567 0 -26.40(-1.66%)
Jan 23, 2014 1601 1615 1581 1593 0 -19.66(-1.22%)
Jan 22, 2014 1597 1619 1590 1613 0 +21.14(+1.33%)
Jan 21, 2014 1595 1605 1578 1592 0 +3.15(+0.20%)
Jan 17, 2014 1588 1588 1588 0 -17.25(-1.07%)
Jan 16, 2014 1600 1619 1587 1606 0 +23.74(+1.50%)
Jan 15, 2014 1569 1595 1566 1582 0 +12.50(+0.80%)
Jan 14, 2014 1540 1573 1537 1569 0 +38.89(+2.54%)
Jan 13, 2014 1540 1555 1524 1531 0 -1.51(-0.10%)
Jan 10, 2014 1530 1545 1520 1532 0 +7.73(+0.51%)
Jan 09, 2014 1542 1546 1513 1524 0 -22.37(-1.45%)
Jan 08, 2014 1542 1557 1535 1547 0 +14.10(+0.92%)
Jan 07, 2014 1529 1544 1521 1533 0 +5.03(+0.33%)
Jan 06, 2014 1534 1541 1518 1528 0 -2.34(-0.15%)
Jan 03, 2014 1535 1546 1520 1530 0 -8.05(-0.52%)
Jan 02, 2014 1556 1562 1528 1538 0 -24.45(-1.56%)
Dec 31, 2013 1562 1562 1562 0 +0.87(+0.06%)
Dec 30, 2013 1547 1567 1545 1562 0 +21.98(+1.43%)
Dec 27, 2013 1538 1546 1530 1540 0 +5.44(+0.35%)
Dec 26, 2013 1539 1550 1524 1534 0 -0.48(-0.03%)
Dec 24, 2013 1535 1535 1535 0 +3.31(+0.22%)
Dec 23, 2013 1529 1542 1519 1531 0 +15.54(+1.03%)
Dec 20, 2013 1513 1532 1502 1516 0 -1.41(-0.09%)
Dec 19, 2013 1515 1527 1502 1517 0 -2.52(-0.17%)
Dec 18, 2013 1521 1528 1491 1520 0 -4.41(-0.29%)
Dec 17, 2013 1529 1541 1514 1524 0 +4.91(+0.32%)
Dec 16, 2013 1513 1535 1509 1519 0 +12.28(+0.81%)
Dec 13, 2013 1520 1527 1500 1507 0 -3.91(-0.26%)
Dec 12, 2013 1534 1541 1503 1511 0 -24.54(-1.60%)
Dec 11, 2013 1549 1558 1529 1535 0 -0.08(-0.01%)
Dec 10, 2013 1539 1550 1525 1535 0 -8.03(-0.52%)
Dec 09, 2013 1542 1557 1530 1543 0 -0.08(-0.01%)
Dec 06, 2013 1546 1558 1534 1544 0 +9.55(+0.62%)
Dec 05, 2013 1540 1551 1527 1534 0 -5.07(-0.33%)
Dec 04, 2013 1533 1554 1526 1539 0 -0.41(-0.03%)
Dec 03, 2013 1533 1557 1526 1539 0 +7.45(+0.49%)
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.