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 29, 2019 4648 4660 4621 4645 0 -71.02(-1.51%)
Nov 27, 2019 4723 4732 4683 4716 0 +24.25(+0.52%)
Nov 26, 2019 4687 4712 4668 4692 0 -15.02(-0.32%)
Nov 25, 2019 4644 4723 4620 4707 0 +91.95(+1.99%)
Nov 22, 2019 4624 4647 4603 4615 0 -11.00(-0.24%)
Nov 21, 2019 4668 4674 4615 4626 0 -49.96(-1.07%)
Nov 20, 2019 4670 4699 4641 4676 0 -14.12(-0.30%)
Nov 19, 2019 4715 4725 4676 4690 0 +26.11(+0.56%)
Nov 18, 2019 4672 4717 4660 4664 0 -2.11(-0.05%)
Nov 15, 2019 4647 4680 4629 4666 0 +63.16(+1.37%)
Nov 14, 2019 4607 4629 4571 4603 0 -36.79(-0.79%)
Nov 13, 2019 4601 4650 4565 4639 0 +51.73(+1.13%)
Nov 12, 2019 4629 4636 4572 4588 0 -32.42(-0.70%)
Nov 11, 2019 4603 4634 4578 4620 0 -19.18(-0.41%)
Nov 08, 2019 4686 4696 4607 4639 0 -58.70(-1.25%)
Nov 07, 2019 4723 4762 4683 4698 0 +1.06(+0.02%)
Nov 06, 2019 4707 4712 4650 4697 0 -1.03(-0.02%)
Nov 05, 2019 4698 4737 4684 4698 0 +9.03(+0.19%)
Nov 04, 2019 4692 4716 4654 4689 0 +115.07(+2.52%)
Nov 01, 2019 4540 4576 4524 4574 0 +57.08(+1.26%)
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%)
Oct 01, 2019 4102 4178 4087 4107 0 +45.72(+1.13%)
Sep 30, 2019 4064 4085 4027 4062 0 +80.94(+2.03%)
Sep 27, 2019 4031 4071 3954 3981 0 -85.35(-2.10%)
Sep 26, 2019 3962 4074 3956 4066 0 +108.91(+2.75%)
Sep 25, 2019 3884 3966 3865 3957 0 +80.16(+2.07%)
Sep 24, 2019 3910 3925 3869 3877 0 -4.90(-0.13%)
Sep 23, 2019 3886 3905 3858 3882 0 +19.38(+0.50%)
Sep 20, 2019 3939 3954 3860 3863 0 -84.65(-2.14%)
Sep 19, 2019 3945 3983 3934 3947 0 -15.35(-0.39%)
Sep 18, 2019 3975 3979 3922 3963 0 -10.58(-0.27%)
Sep 17, 2019 3911 3980 3896 3973 0 +33.35(+0.85%)
Sep 16, 2019 3934 3955 3923 3940 0 -13.54(-0.34%)
Sep 13, 2019 3930 3968 3908 3953 0 +51.15(+1.31%)
Sep 12, 2019 3925 3942 3886 3902 0 -15.44(-0.39%)
Sep 11, 2019 3880 3923 3870 3918 0 +26.94(+0.69%)
Sep 10, 2019 3844 3892 3820 3891 0 +25.31(+0.65%)
Sep 09, 2019 3867 3887 3832 3865 0 +17.40(+0.45%)
Sep 06, 2019 3870 3877 3841 3848 0 -38.78(-1.00%)
Sep 05, 2019 3838 3912 3836 3887 0 +104.15(+2.75%)
Sep 04, 2019 3735 3786 3714 3783 0 +123.94(+3.39%)
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.