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 29, 2017 3652 3652 3652 3652 0 -12.48(-0.34%)
Dec 28, 2017 3647 3680 3634 3665 0 +58.72(+1.63%)
Dec 27, 2017 3601 3612 3589 3606 0 +11.57(+0.32%)
Dec 26, 2017 3617 3629 3574 3594 0 -57.59(-1.58%)
Dec 22, 2017 3651 3657 3621 3652 0 +32.52(+0.90%)
Dec 21, 2017 3648 3661 3614 3619 0 -18.35(-0.50%)
Dec 20, 2017 3630 3657 3608 3638 0 +14.56(+0.40%)
Dec 19, 2017 3615 3639 3600 3623 0 -4.86(-0.13%)
Dec 18, 2017 3618 3638 3601 3628 0 +3.93(+0.11%)
Dec 15, 2017 3612 3642 3597 3624 0 +13.65(+0.38%)
Dec 14, 2017 3621 3640 3599 3610 0 +3.83(+0.11%)
Dec 13, 2017 3623 3631 3598 3607 0 +0.07(+0.00%)
Dec 12, 2017 3602 3619 3584 3606 0 -9.40(-0.26%)
Dec 11, 2017 3601 3636 3594 3616 0 +33.11(+0.92%)
Dec 08, 2017 3621 3640 3575 3583 0 -3.11(-0.09%)
Dec 07, 2017 3565 3595 3545 3586 0 +30.02(+0.84%)
Dec 06, 2017 3573 3593 3530 3556 0 -46.75(-1.30%)
Dec 05, 2017 3601 3640 3573 3603 0 -18.17(-0.50%)
Dec 04, 2017 3695 3716 3612 3621 0 -55.86(-1.52%)
Dec 01, 2017 3685 3710 3633 3677 0 -1.63(-0.04%)
Nov 30, 2017 3683 3702 3639 3678 0 +13.02(+0.36%)
Nov 29, 2017 3800 3806 3639 3665 0 -141.69(-3.72%)
Nov 28, 2017 3813 3831 3788 3807 0 -10.06(-0.26%)
Nov 27, 2017 3870 3872 3811 3817 0 -154.38(-3.89%)
Nov 24, 2017 3943 3976 3934 3971 0 +47.75(+1.22%)
Nov 22, 2017 3950 3965 3911 3924 0 -20.63(-0.52%)
Nov 21, 2017 3940 3971 3931 3944 0 +39.46(+1.01%)
Nov 20, 2017 3891 3915 3879 3905 0 +20.05(+0.52%)
Nov 17, 2017 3897 3917 3870 3885 0 -6.94(-0.18%)
Nov 16, 2017 3854 3906 3853 3892 0 +58.87(+1.54%)
Nov 15, 2017 3829 3851 3804 3833 0 -39.41(-1.02%)
Nov 14, 2017 3866 3887 3837 3872 0 -21.95(-0.56%)
Nov 13, 2017 3869 3900 3849 3894 0 +23.22(+0.60%)
Nov 10, 2017 3877 3887 3854 3871 0 +7.56(+0.20%)
Nov 09, 2017 3908 3920 3825 3863 0 -65.79(-1.67%)
Nov 08, 2017 3922 3941 3899 3929 0 -1.22(-0.03%)
Nov 07, 2017 3943 3961 3897 3930 0 -16.27(-0.41%)
Nov 06, 2017 3915 3955 3904 3947 0 +40.40(+1.03%)
Nov 03, 2017 3884 3917 3847 3906 0 +18.71(+0.48%)
Nov 02, 2017 3884 3901 3858 3888 0 +3.17(+0.08%)
Nov 01, 2017 3932 3938 3860 3884 0 -25.50(-0.65%)
Oct 31, 2017 3891 3934 3873 3910 0 +31.67(+0.82%)
Oct 30, 2017 3889 3925 3861 3878 0 +10.61(+0.27%)
Oct 27, 2017 3814 3875 3800 3868 0 +81.51(+2.15%)
Oct 26, 2017 3781 3800 3768 3786 0 +8.55(+0.23%)
Oct 25, 2017 3791 3808 3734 3778 0 -15.83(-0.42%)
Oct 24, 2017 3784 3803 3760 3793 0 +14.71(+0.39%)
Oct 23, 2017 3793 3805 3766 3779 0 +10.16(+0.27%)
Oct 20, 2017 3761 3773 3741 3768 0 +13.49(+0.36%)
Oct 19, 2017 3759 3779 3700 3755 0 -47.89(-1.26%)
Oct 18, 2017 3794 3823 3751 3803 0 +20.55(+0.54%)
Oct 17, 2017 3749 3786 3722 3782 0 +25.92(+0.69%)
Oct 16, 2017 3757 3767 3733 3756 0 +6.81(+0.18%)
Oct 13, 2017 3736 3758 3725 3750 0 +39.25(+1.06%)
Oct 12, 2017 3713 3733 3698 3710 0 +5.30(+0.14%)
Oct 11, 2017 3659 3711 3649 3705 0 +103.31(+2.87%)
Oct 10, 2017 3614 3622 3582 3602 0 +15.93(+0.44%)
Oct 09, 2017 3573 3593 3562 3586 0 +27.14(+0.76%)
Oct 06, 2017 3547 3562 3529 3559 0 +7.61(+0.21%)
Oct 05, 2017 3566 3583 3539 3551 0 +15.59(+0.44%)
Oct 04, 2017 3531 3544 3517 3535 0 -10.14(-0.29%)
Oct 03, 2017 3539 3552 3525 3546 0 +26.99(+0.77%)
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.