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 (%)
Dec 31, 2018 3287 3302 3227 3243 0 -18.10(-0.56%)
Dec 28, 2018 3263 3311 3247 3261 0 +25.97(+0.80%)
Dec 27, 2018 3179 3238 3156 3235 0 +5.53(+0.17%)
Dec 26, 2018 3100 3232 3097 3230 0 +137.18(+4.44%)
Dec 24, 2018 3118 3154 3089 3093 0 -40.45(-1.29%)
Dec 21, 2018 3219 3249 3125 3133 0 -27.66(-0.88%)
Dec 20, 2018 3200 3236 3127 3161 0 -27.76(-0.87%)
Dec 19, 2018 3233 3289 3174 3188 0 -55.54(-1.71%)
Dec 18, 2018 3233 3275 3229 3244 0 +41.49(+1.30%)
Dec 17, 2018 3235 3269 3189 3202 0 -26.83(-0.83%)
Dec 14, 2018 3250 3283 3227 3229 0 -66.56(-2.02%)
Dec 13, 2018 3312 3329 3282 3296 0 -4.88(-0.15%)
Dec 12, 2018 3320 3334 3287 3301 0 +57.23(+1.76%)
Dec 11, 2018 3288 3307 3208 3244 0 +23.26(+0.72%)
Dec 10, 2018 3206 3254 3181 3220 0 -4.58(-0.14%)
Dec 07, 2018 3254 3281 3194 3225 0 -45.84(-1.40%)
Dec 06, 2018 3179 3275 3166 3271 0 -51.55(-1.55%)
Dec 04, 2018 3424 3447 3320 3322 0 -119.44(-3.47%)
Dec 03, 2018 3454 3472 3410 3442 0 +93.77(+2.80%)
Nov 30, 2018 3313 3351 3293 3348 0 -16.10(-0.48%)
Nov 29, 2018 3368 3409 3353 3364 0 -12.75(-0.38%)
Nov 28, 2018 3314 3378 3287 3377 0 +103.17(+3.15%)
Nov 27, 2018 3239 3280 3235 3274 0 -1.09(-0.03%)
Nov 26, 2018 3263 3282 3237 3275 0 +74.09(+2.31%)
Nov 23, 2018 3184 3223 3176 3201 0 -12.89(-0.40%)
Nov 21, 2018 3213 3213 3213 3213 0 +48.43(+1.53%)
Nov 20, 2018 3142 3198 3125 3165 0 -36.07(-1.13%)
Nov 19, 2018 3258 3264 3192 3201 0 -77.64(-2.37%)
Nov 16, 2018 3290 3309 3253 3279 0 -126.56(-3.72%)
Nov 15, 2018 3354 3412 3340 3405 0 +69.83(+2.09%)
Nov 14, 2018 3365 3382 3293 3335 0 +36.13(+1.10%)
Nov 13, 2018 3301 3368 3282 3299 0 +26.87(+0.82%)
Nov 12, 2018 3344 3356 3266 3272 0 -96.35(-2.86%)
Nov 09, 2018 3378 3408 3342 3369 0 -74.34(-2.16%)
Nov 08, 2018 3449 3480 3434 3443 0 -41.01(-1.18%)
Nov 07, 2018 3494 3500 3439 3484 0 +37.81(+1.10%)
Nov 06, 2018 3425 3464 3416 3446 0 +20.51(+0.60%)
Nov 05, 2018 3454 3463 3402 3426 0 -38.42(-1.11%)
Nov 02, 2018 3498 3528 3426 3464 0 -27.59(-0.79%)
Nov 01, 2018 3456 3500 3420 3492 0 +90.74(+2.67%)
Oct 31, 2018 3449 3480 3384 3401 0 +28.77(+0.85%)
Oct 30, 2018 3262 3376 3247 3372 0 +133.08(+4.11%)
Oct 29, 2018 3312 3339 3205 3239 0 -27.53(-0.84%)
Oct 26, 2018 3251 3322 3213 3267 0 +19.58(+0.60%)
Oct 24, 2018 3353 3356 3242 3247 0 -143.44(-4.23%)
Oct 23, 2018 3340 3409 3316 3391 0 -60.37(-1.75%)
Oct 22, 2018 3489 3498 3432 3451 0 +19.33(+0.56%)
Oct 19, 2018 3494 3512 3420 3432 0 -15.52(-0.45%)
Oct 18, 2018 3552 3564 3437 3447 0 -91.78(-2.59%)
Oct 17, 2018 3578 3587 3504 3539 0 -37.14(-1.04%)
Oct 16, 2018 3554 3581 3518 3576 0 +106.41(+3.07%)
Oct 15, 2018 3523 3539 3462 3470 0 -71.36(-2.02%)
Oct 12, 2018 3576 3614 3497 3541 0 +66.43(+1.91%)
Oct 11, 2018 3437 3536 3422 3475 0 -33.09(-0.94%)
Oct 10, 2018 3597 3605 3506 3508 0 -136.78(-3.75%)
Oct 09, 2018 3652 3680 3615 3645 0 -2.75(-0.08%)
Oct 08, 2018 3630 3670 3596 3647 0 -51.40(-1.39%)
Oct 05, 2018 3737 3755 3658 3699 0 -92.39(-2.44%)
Oct 04, 2018 3849 3851 3751 3791 0 -128.35(-3.27%)
Oct 03, 2018 3925 3945 3882 3919 0 +28.07(+0.72%)
Oct 02, 2018 3900 3927 3875 3891 0 -79.18(-1.99%)
Oct 01, 2018 3965 4000 3949 3971 0 +36.65(+0.93%)
Sep 28, 2018 3955 3971 3910 3934 0 -43.48(-1.09%)
Sep 27, 2018 3963 4018 3958 3977 0 +39.30(+1.00%)
Sep 26, 2018 3945 3986 3934 3938 0 -3.51(-0.09%)
Sep 25, 2018 3997 4007 3936 3942 0 -62.63(-1.56%)
Sep 24, 2018 3925 4014 3911 4004 0 +60.75(+1.54%)
Sep 21, 2018 3956 3977 3933 3943 0 -3.92(-0.10%)
Sep 20, 2018 3948 3972 3918 3947 0 +19.54(+0.50%)
Sep 19, 2018 3937 3959 3898 3928 0 +43.35(+1.12%)
Sep 18, 2018 3876 3928 3863 3884 0 -10.92(-0.28%)
Sep 17, 2018 3891 3933 3870 3895 0 -57.27(-1.45%)
Sep 14, 2018 3922 3971 3913 3953 0 +76.78(+1.98%)
Sep 13, 2018 3912 3924 3854 3876 0 -26.05(-0.67%)
Sep 12, 2018 3899 3935 3879 3902 0 -53.11(-1.34%)
Sep 11, 2018 3888 3963 3873 3955 0 -7.47(-0.19%)
Sep 10, 2018 3996 4005 3951 3963 0 -26.79(-0.67%)
Sep 07, 2018 3931 4029 3919 3989 0 +52.21(+1.33%)
Sep 06, 2018 3941 3955 3899 3937 0 -23.13(-0.58%)
Sep 05, 2018 3960 3997 3940 3960 0 -3.00(-0.08%)
Sep 04, 2018 3910 3978 3889 3963 0 +23.66(+0.60%)
Aug 31, 2018 3940 3940 3940 3940 0 +17.85(+0.46%)
Aug 30, 2018 3987 4009 3910 3922 0 -48.64(-1.23%)
Aug 29, 2018 3902 3993 3888 3970 0 +131.45(+3.42%)
Aug 28, 2018 3844 3876 3826 3839 0 +61.26(+1.62%)
Aug 27, 2018 3769 3799 3760 3778 0 +28.04(+0.75%)
Aug 24, 2018 3725 3767 3713 3750 0 +46.97(+1.27%)
Aug 23, 2018 3753 3764 3701 3703 0 -22.53(-0.60%)
Aug 22, 2018 3718 3739 3689 3725 0 +2.28(+0.06%)
Aug 21, 2018 3674 3737 3673 3723 0 +72.10(+1.97%)
Aug 20, 2018 3647 3667 3630 3651 0 -1.19(-0.03%)
Aug 17, 2018 3652 3661 3613 3652 0 -21.06(-0.57%)
Aug 16, 2018 3679 3704 3667 3673 0 +0.17(+0.00%)
Aug 15, 2018 3677 3688 3639 3673 0 -47.70(-1.28%)
Aug 14, 2018 3733 3751 3714 3721 0 +10.90(+0.29%)
Aug 13, 2018 3710 3738 3687 3710 0 -28.78(-0.77%)
Aug 10, 2018 3763 3768 3714 3738 0 -69.86(-1.83%)
Aug 09, 2018 3818 3826 3791 3808 0 -9.28(-0.24%)
Aug 08, 2018 3791 3838 3773 3818 0 +51.00(+1.35%)
Aug 07, 2018 3752 3773 3731 3767 0 +18.98(+0.51%)
Aug 06, 2018 3752 3777 3730 3748 0 -44.30(-1.17%)
Aug 03, 2018 3788 3818 3776 3792 0 +11.77(+0.31%)
Aug 02, 2018 3734 3792 3722 3780 0 -5.11(-0.13%)
Aug 01, 2018 3766 3804 3751 3785 0 +36.23(+0.97%)
Jul 31, 2018 3762 3795 3734 3749 0 -35.22(-0.93%)
Jul 30, 2018 3827 3835 3765 3784 0 -41.90(-1.10%)
Jul 27, 2018 3797 3877 3781 3826 0 +37.46(+0.99%)
Jul 26, 2018 3784 3801 3748 3789 0 -7.30(-0.19%)
Jul 25, 2018 3763 3800 3737 3796 0 +46.20(+1.23%)
Jul 24, 2018 3820 3831 3747 3750 0 -35.75(-0.94%)
Jul 23, 2018 3793 3806 3762 3786 0 -0.01(-0.00%)
Jul 20, 2018 3750 3819 3716 3786 0 +53.28(+1.43%)
Jul 19, 2018 3706 3780 3636 3732 0 +101.13(+2.79%)
Jul 18, 2018 3596 3640 3580 3631 0 +36.92(+1.03%)
Jul 17, 2018 3540 3603 3524 3594 0 +29.35(+0.82%)
Jul 16, 2018 3575 3579 3548 3565 0 +0.34(+0.01%)
Jul 13, 2018 3547 3573 3538 3565 0 +33.96(+0.96%)
Jul 12, 2018 3529 3554 3506 3531 0 +44.30(+1.27%)
Jul 11, 2018 3528 3534 3478 3486 0 -93.43(-2.61%)
Jul 10, 2018 3540 3586 3535 3580 0 +12.68(+0.36%)
Jul 09, 2018 3568 3586 3537 3567 0 +46.15(+1.31%)
Jul 06, 2018 3480 3530 3470 3521 0 +54.46(+1.57%)
Jul 05, 2018 3444 3474 3423 3466 0 +26.12(+0.76%)
Jul 03, 2018 3440 3440 3440 3440 0 -19.42(-0.56%)
Jul 02, 2018 3425 3466 3406 3460 0 +4.48(+0.13%)
Jun 29, 2018 3453 3482 3440 3455 0 +54.91(+1.61%)
Jun 28, 2018 3367 3405 3346 3400 0 +28.26(+0.84%)
Jun 27, 2018 3448 3457 3370 3372 0 -94.61(-2.73%)
Jun 26, 2018 3454 3493 3431 3467 0 +2.93(+0.08%)
Jun 25, 2018 3465 3486 3420 3464 0 -143.44(-3.98%)
Jun 22, 2018 3627 3632 3591 3607 0 +37.70(+1.06%)
Jun 21, 2018 3600 3614 3562 3569 0 -62.86(-1.73%)
Jun 20, 2018 3633 3656 3603 3632 0 +61.09(+1.71%)
Jun 19, 2018 3580 3609 3542 3571 0 -62.77(-1.73%)
Jun 18, 2018 3637 3648 3590 3634 0 -38.02(-1.04%)
Jun 15, 2018 3672 3693 3664 3672 0 +7.57(+0.21%)
Jun 14, 2018 3695 3705 3657 3664 0 -26.71(-0.72%)
Jun 13, 2018 3749 3767 3688 3691 0 -4.94(-0.13%)
Jun 12, 2018 3687 3712 3670 3696 0 +39.02(+1.07%)
Jun 11, 2018 3678 3693 3652 3657 0 -11.65(-0.32%)
Jun 08, 2018 3683 3690 3629 3669 0 -52.15(-1.40%)
Jun 07, 2018 3732 3772 3707 3721 0 -12.79(-0.34%)
Jun 06, 2018 3748 3762 3719 3734 0 +11.53(+0.31%)
Jun 05, 2018 3735 3754 3703 3722 0 -31.23(-0.83%)
Jun 04, 2018 3741 3760 3722 3753 0 +60.97(+1.65%)
Jun 01, 2018 3668 3694 3649 3692 0 +50.05(+1.37%)
May 31, 2018 3619 3665 3608 3642 0 +22.34(+0.62%)
May 30, 2018 3618 3633 3593 3620 0 +16.18(+0.45%)
May 29, 2018 3628 3642 3589 3604 0 -87.20(-2.36%)
May 25, 2018 3691 3691 3691 3691 0 +9.03(+0.25%)
May 24, 2018 3688 3700 3639 3682 0 -26.51(-0.71%)
May 23, 2018 3666 3710 3658 3709 0 +0.05(+0.00%)
May 22, 2018 3696 3730 3690 3708 0 +17.62(+0.48%)
May 21, 2018 3683 3716 3660 3691 0 +81.42(+2.26%)
May 18, 2018 3619 3627 3596 3609 0 -48.48(-1.33%)
May 17, 2018 3667 3687 3631 3658 0 -64.96(-1.74%)
May 16, 2018 3694 3729 3678 3723 0 +41.26(+1.12%)
May 15, 2018 3688 3694 3650 3682 0 -53.36(-1.43%)
May 14, 2018 3743 3786 3722 3735 0 +15.87(+0.43%)
May 11, 2018 3731 3747 3696 3719 0 +2.47(+0.07%)
May 10, 2018 3692 3727 3678 3717 0 +43.37(+1.18%)
May 09, 2018 3666 3688 3643 3673 0 +24.66(+0.68%)
May 08, 2018 3629 3666 3622 3649 0 +55.69(+1.55%)
May 07, 2018 3596 3615 3565 3593 0 -10.12(-0.28%)
May 04, 2018 3535 3612 3522 3603 0 +52.88(+1.49%)
May 03, 2018 3501 3562 3474 3550 0 +33.03(+0.94%)
May 02, 2018 3588 3594 3504 3517 0 -89.11(-2.47%)
May 01, 2018 3534 3608 3526 3606 0 +63.57(+1.79%)
Apr 30, 2018 3562 3581 3531 3543 0 +19.69(+0.56%)
Apr 27, 2018 3571 3577 3504 3523 0 -8.54(-0.24%)
Apr 26, 2018 3524 3567 3519 3532 0 +5.58(+0.16%)
Apr 25, 2018 3542 3559 3506 3526 0 -46.17(-1.29%)
Apr 24, 2018 3605 3625 3534 3572 0 -10.17(-0.28%)
Apr 23, 2018 3614 3626 3563 3582 0 -29.81(-0.83%)
Apr 20, 2018 3652 3671 3598 3612 0 -48.18(-1.32%)
Apr 19, 2018 3708 3722 3627 3660 0 -195.21(-5.06%)
Apr 18, 2018 3870 3887 3794 3855 0 -23.35(-0.60%)
Apr 17, 2018 3856 3887 3829 3879 0 -30.38(-0.78%)
Apr 16, 2018 3908 3928 3888 3909 0 +14.36(+0.37%)
Apr 13, 2018 3979 3987 3884 3895 0 -92.07(-2.31%)
Apr 12, 2018 3946 3996 3921 3987 0 +37.83(+0.96%)
Apr 11, 2018 3932 3984 3929 3949 0 -13.17(-0.33%)
Apr 10, 2018 3975 4013 3907 3962 0 +58.43(+1.50%)
Apr 09, 2018 3912 3992 3891 3904 0 +46.79(+1.21%)
Apr 06, 2018 3902 3931 3840 3857 0 -85.85(-2.18%)
Apr 05, 2018 3996 4018 3923 3943 0 -42.93(-1.08%)
Apr 04, 2018 3857 3990 3848 3986 0 +33.20(+0.84%)
Apr 03, 2018 4003 4016 3906 3953 0 +84.14(+2.18%)
Apr 02, 2018 3951 3973 3855 3868 0 -113.40(-2.85%)
Mar 29, 2018 3982 3982 3982 3982 0 +90.82(+2.33%)
Mar 28, 2018 3923 3947 3866 3891 0 -57.61(-1.46%)
Mar 27, 2018 4082 4096 3932 3949 0 -95.80(-2.37%)
Mar 26, 2018 4001 4047 3947 4044 0 +148.87(+3.82%)
Mar 23, 2018 3996 4007 3894 3896 0 -105.07(-2.63%)
Mar 22, 2018 4044 4073 3999 4001 0 -98.81(-2.41%)
Mar 21, 2018 4092 4122 4063 4099 0 -13.98(-0.34%)
Mar 20, 2018 4098 4122 4079 4113 0 +25.26(+0.62%)
Mar 19, 2018 4099 4117 4044 4088 0 -33.21(-0.81%)
Mar 16, 2018 4127 4172 4112 4121 0 -27.26(-0.66%)
Mar 15, 2018 4137 4184 4113 4149 0 +11.77(+0.28%)
Mar 14, 2018 4163 4166 4106 4137 0 +8.58(+0.21%)
Mar 13, 2018 4177 4202 4117 4128 0 -29.46(-0.71%)
Mar 12, 2018 4121 4173 4114 4158 0 +55.12(+1.34%)
Mar 09, 2018 4055 4110 4012 4103 0 +66.44(+1.65%)
Mar 08, 2018 4072 4083 4010 4036 0 -15.66(-0.39%)
Mar 07, 2018 4051 4059 4047 4052 0 +48.03(+1.20%)
Mar 06, 2018 4057 4069 3982 4004 0 +13.94(+0.35%)
Mar 05, 2018 3954 4015 3930 3990 0 +35.96(+0.91%)
Mar 02, 2018 3893 3961 3867 3954 0 +37.10(+0.95%)
Mar 01, 2018 3974 3994 3878 3917 0 -55.71(-1.40%)
Feb 28, 2018 4004 4029 3964 3973 0 -22.27(-0.56%)
Feb 27, 2018 4031 4060 3989 3995 0 -65.73(-1.62%)
Feb 26, 2018 4024 4062 3998 4061 0 +55.17(+1.38%)
Feb 23, 2018 3963 4008 3937 4005 0 +119.82(+3.08%)
Feb 22, 2018 3891 3896 3865 3886 0 -36.81(-0.94%)
Feb 21, 2018 3978 3998 3914 3922 0 -56.77(-1.43%)
Feb 20, 2018 3923 4023 3910 3979 0 +27.55(+0.70%)
Feb 16, 2018 3952 3952 3952 3952 0 -20.76(-0.52%)
Feb 15, 2018 3969 3995 3918 3972 0 +39.41(+1.00%)
Feb 14, 2018 3846 3939 3826 3933 0 +66.30(+1.71%)
Feb 13, 2018 3870 3888 3818 3867 0 -6.20(-0.16%)
Feb 12, 2018 3827 3898 3815 3873 0 +82.57(+2.18%)
Feb 09, 2018 3724 3813 3650 3790 0 +103.93(+2.82%)
Feb 08, 2018 3834 3858 3685 3686 0 -133.90(-3.51%)
Feb 07, 2018 3915 3921 3821 3820 0 -145.39(-3.67%)
Feb 06, 2018 3838 3982 3818 3966 0 +45.42(+1.16%)
Feb 05, 2018 3987 4054 3892 3920 0 -109.47(-2.72%)
Feb 02, 2018 4084 4110 4035 4030 0 -91.52(-2.22%)
Feb 01, 2018 4098 4163 4093 4121 0 +23.84(+0.58%)
Jan 31, 2018 4117 4147 4078 4097 0 +28.03(+0.69%)
Jan 30, 2018 4041 4090 4016 4069 0 -43.07(-1.05%)
Jan 29, 2018 4119 4141 4090 4112 0 -33.88(-0.82%)
Jan 26, 2018 4120 4149 4079 4146 0 +59.65(+1.46%)
Jan 25, 2018 4150 4158 4079 4087 0 -29.93(-0.73%)
Jan 24, 2018 4154 4165 4102 4117 0 -77.66(-1.85%)
Jan 23, 2018 4197 4221 4162 4194 0 +3.66(+0.09%)
Jan 22, 2018 4163 4196 4146 4191 0 +121.21(+2.98%)
Jan 19, 2018 4105 4143 4054 4069 0 +0.36(+0.01%)
Jan 18, 2018 4067 4099 3980 4069 0 +105.41(+2.66%)
Jan 17, 2018 3923 3979 3905 3964 0 +73.45(+1.89%)
Jan 16, 2018 3884 3917 3855 3890 0 +65.59(+1.71%)
Jan 12, 2018 3825 3825 3825 3825 0 +17.83(+0.47%)
Jan 11, 2018 3809 3838 3786 3807 0 -6.54(-0.17%)
Jan 10, 2018 3824 3833 3765 3813 0 -79.96(-2.05%)
Jan 09, 2018 3922 3926 3883 3893 0 -24.45(-0.62%)
Jan 08, 2018 3895 3924 3874 3918 0 +14.86(+0.38%)
Jan 05, 2018 3856 3916 3845 3903 0 +75.46(+1.97%)
Jan 04, 2018 3854 3867 3810 3827 0 -7.75(-0.20%)
Jan 03, 2018 3811 3846 3797 3835 0 +68.44(+1.82%)
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.