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 (%)
Mar 31, 2020 4159 4272 4139 4156 0 -5.49(-0.13%)
Mar 30, 2020 4107 4196 4062 4162 0 +83.23(+2.04%)
Mar 27, 2020 4124 4192 4042 4079 0 -262.24(-6.04%)
Mar 26, 2020 4260 4389 4237 4341 0 +94.53(+2.23%)
Mar 25, 2020 4278 4360 4163 4246 0 -0.26(-0.01%)
Mar 24, 2020 4148 4256 4102 4247 0 +332.16(+8.49%)
Mar 23, 2020 3907 3956 3761 3914 0 +61.52(+1.60%)
Mar 20, 2020 4139 4173 3841 3853 0 +37.98(+1.00%)
Mar 19, 2020 3790 3933 3696 3815 0 -22.84(-0.60%)
Mar 18, 2020 3797 4004 3733 3838 0 -355.68(-8.48%)
Mar 17, 2020 3930 4208 3866 4193 0 +336.79(+8.73%)
Mar 16, 2020 3977 4167 3845 3857 0 -621.93(-13.89%)
Mar 13, 2020 4457 4510 4223 4479 0 +291.16(+6.95%)
Mar 12, 2020 4274 4408 4161 4187 0 -313.70(-6.97%)
Mar 11, 2020 4588 4629 4482 4501 0 -210.65(-4.47%)
Mar 10, 2020 4633 4722 4523 4712 0 +240.35(+5.38%)
Mar 09, 2020 4449 4673 4398 4471 0 -287.74(-6.05%)
Mar 06, 2020 4723 4775 4662 4759 0 -68.87(-1.43%)
Mar 05, 2020 4863 4894 4784 4828 0 -126.26(-2.55%)
Mar 04, 2020 4858 4956 4817 4954 0 +188.91(+3.96%)
Mar 03, 2020 4890 4913 4697 4765 0 -100.65(-2.07%)
Mar 02, 2020 4730 4870 4673 4866 0 +181.19(+3.87%)
Feb 28, 2020 4457 4704 4427 4685 0 +53.90(+1.16%)
Feb 27, 2020 4711 4754 4624 4631 0 -161.13(-3.36%)
Feb 26, 2020 4763 4847 4740 4792 0 +80.82(+1.72%)
Feb 25, 2020 4851 4866 4704 4711 0 -41.66(-0.88%)
Feb 24, 2020 4709 4809 4666 4753 0 -137.19(-2.81%)
Feb 21, 2020 4986 4987 4879 4890 0 -87.13(-1.75%)
Feb 20, 2020 5016 5031 4916 4977 0 -93.94(-1.85%)
Feb 19, 2020 5035 5102 5011 5071 0 +123.04(+2.49%)
Feb 18, 2020 4944 4992 4897 4948 0 -168.02(-3.28%)
Feb 14, 2020 5203 5218 5088 5116 0 -110.12(-2.11%)
Feb 13, 2020 5206 5264 5161 5226 0 -25.80(-0.49%)
Feb 12, 2020 5211 5267 5179 5252 0 +93.40(+1.81%)
Feb 11, 2020 5101 5193 5085 5159 0 +142.52(+2.84%)
Feb 10, 2020 4952 5021 4939 5016 0 +77.90(+1.58%)
Feb 07, 2020 5025 5029 4927 4938 0 -159.66(-3.13%)
Feb 06, 2020 5124 5132 5033 5098 0 +5.31(+0.10%)
Feb 05, 2020 5110 5119 5025 5093 0 +43.06(+0.85%)
Feb 04, 2020 5002 5065 4993 5050 0 +225.66(+4.68%)
Feb 03, 2020 4782 4841 4761 4824 0 +75.80(+1.60%)
Jan 31, 2020 4877 4883 4720 4748 0 -160.52(-3.27%)
Jan 30, 2020 4852 4935 4838 4909 0 -102.85(-2.05%)
Jan 29, 2020 5061 5064 4993 5011 0 -15.52(-0.31%)
Jan 28, 2020 4917 5035 4894 5027 0 +149.49(+3.06%)
Jan 27, 2020 4914 4945 4855 4877 0 -217.30(-4.27%)
Jan 24, 2020 5146 5157 5068 5095 0 -6.90(-0.14%)
Jan 23, 2020 5121 5149 5020 5102 0 -55.81(-1.08%)
Jan 22, 2020 5200 5214 5151 5157 0 +11.75(+0.23%)
Jan 21, 2020 5128 5210 5084 5146 0 -29.83(-0.58%)
Jan 17, 2020 5180 5194 5126 5176 0 -8.86(-0.17%)
Jan 16, 2020 5210 5259 5139 5184 0 +42.72(+0.83%)
Jan 15, 2020 5247 5254 5127 5142 0 -156.44(-2.95%)
Jan 14, 2020 5289 5333 5261 5298 0 +13.38(+0.25%)
Jan 13, 2020 5274 5292 5217 5285 0 +112.31(+2.17%)
Jan 10, 2020 5244 5246 5162 5172 0 -29.45(-0.57%)
Jan 09, 2020 5246 5253 5154 5202 0 +34.05(+0.66%)
Jan 08, 2020 5119 5191 5107 5168 0 +35.98(+0.70%)
Jan 07, 2020 5061 5158 5002 5132 0 +78.31(+1.55%)
Jan 06, 2020 5066 5083 5020 5054 0 -57.19(-1.12%)
Jan 03, 2020 5184 5192 5102 5111 0 -165.55(-3.14%)
Jan 02, 2020 5244 5287 5232 5276 0 +153.45(+3.00%)
Dec 31, 2019 5087 5129 5065 5123 0 +19.88(+0.39%)
Dec 30, 2019 5166 5173 5078 5103 0 -48.78(-0.95%)
Dec 27, 2019 5164 5179 5135 5152 0 +12.36(+0.24%)
Dec 26, 2019 5101 5151 5093 5139 0 +41.43(+0.81%)
Dec 24, 2019 5112 5126 5073 5098 0 -26.14(-0.51%)
Dec 23, 2019 5106 5138 5095 5124 0 +29.71(+0.58%)
Dec 20, 2019 5085 5130 5039 5094 0 +0.90(+0.02%)
Dec 19, 2019 5132 5140 5077 5093 0 -81.88(-1.58%)
Dec 18, 2019 5208 5221 5136 5175 0 -4.17(-0.08%)
Dec 17, 2019 5214 5219 5138 5180 0 +57.19(+1.12%)
Dec 16, 2019 5101 5142 5098 5122 0 +30.93(+0.61%)
Dec 13, 2019 5152 5197 5084 5091 0 -26.99(-0.53%)
Dec 12, 2019 4996 5126 4975 5118 0 +220.37(+4.50%)
Dec 11, 2019 4816 4926 4814 4898 0 +123.41(+2.58%)
Dec 10, 2019 4785 4821 4750 4775 0 +8.87(+0.19%)
Dec 09, 2019 4819 4834 4755 4766 0 -36.85(-0.77%)
Dec 06, 2019 4768 4816 4764 4803 0 +47.29(+0.99%)
Dec 05, 2019 4695 4774 4679 4755 0 +98.22(+2.11%)
Dec 04, 2019 4660 4693 4647 4657 0 +43.76(+0.95%)
Dec 03, 2019 4579 4627 4555 4613 0 -17.79(-0.38%)
Dec 02, 2019 4681 4689 4613 4631 0 -13.78(-0.30%)
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%)
Sep 03, 2019 3698 3702 3644 3659 0 -82.07(-2.19%)
Aug 30, 2019 3747 3763 3714 3741 0 +28.87(+0.78%)
Aug 29, 2019 3713 3740 3701 3712 0 +57.48(+1.57%)
Aug 28, 2019 3624 3665 3597 3654 0 +25.94(+0.71%)
Aug 27, 2019 3652 3663 3620 3628 0 -3.94(-0.11%)
Aug 26, 2019 3640 3656 3614 3632 0 +29.11(+0.81%)
Aug 23, 2019 3693 3712 3594 3603 0 -108.87(-2.93%)
Aug 22, 2019 3735 3744 3677 3712 0 -36.29(-0.97%)
Aug 21, 2019 3739 3757 3722 3748 0 +51.39(+1.39%)
Aug 20, 2019 3702 3723 3676 3697 0 +10.32(+0.28%)
Aug 19, 2019 3718 3726 3672 3687 0 +25.82(+0.71%)
Aug 16, 2019 3629 3678 3623 3661 0 +62.55(+1.74%)
Aug 15, 2019 3566 3614 3556 3598 0 +29.51(+0.83%)
Aug 14, 2019 3605 3629 3553 3569 0 -121.89(-3.30%)
Aug 13, 2019 3587 3709 3579 3691 0 +77.00(+2.13%)
Aug 12, 2019 3624 3644 3602 3614 0 -41.62(-1.14%)
Aug 09, 2019 3679 3690 3618 3655 0 -47.79(-1.29%)
Aug 08, 2019 3686 3728 3673 3703 0 +56.38(+1.55%)
Aug 07, 2019 3618 3663 3597 3647 0 +6.29(+0.17%)
Aug 06, 2019 3636 3668 3607 3640 0 +109.53(+3.10%)
Aug 05, 2019 3575 3589 3515 3531 0 -150.66(-4.09%)
Aug 02, 2019 3659 3708 3629 3682 0 -36.90(-0.99%)
Aug 01, 2019 3796 3856 3691 3718 0 -73.02(-1.93%)
Jul 31, 2019 3837 3850 3743 3791 0 -48.84(-1.27%)
Jul 30, 2019 3847 3868 3795 3840 0 -54.29(-1.39%)
Jul 29, 2019 3860 3898 3845 3895 0 +37.36(+0.97%)
Jul 26, 2019 3877 3898 3845 3857 0 -9.41(-0.24%)
Jul 25, 2019 3915 3919 3863 3867 0 -76.42(-1.94%)
Jul 24, 2019 3927 3953 3906 3943 0 +25.87(+0.66%)
Jul 23, 2019 3919 3931 3894 3917 0 -3.00(-0.08%)
Jul 22, 2019 3883 3943 3876 3920 0 +67.63(+1.76%)
Jul 19, 2019 3799 3873 3793 3853 0 +46.56(+1.22%)
Jul 18, 2019 3754 3812 3733 3806 0 +121.82(+3.31%)
Jul 17, 2019 3695 3714 3674 3684 0 -15.78(-0.43%)
Jul 16, 2019 3707 3720 3680 3700 0 -10.12(-0.27%)
Jul 15, 2019 3709 3726 3693 3710 0 +41.29(+1.13%)
Jul 12, 2019 3652 3674 3628 3669 0 +33.56(+0.92%)
Jul 11, 2019 3662 3667 3626 3635 0 +8.00(+0.22%)
Jul 10, 2019 3638 3667 3611 3627 0 +83.48(+2.36%)
Jul 09, 2019 3538 3571 3516 3544 0 +27.99(+0.80%)
Jul 08, 2019 3541 3553 3508 3516 0 -57.21(-1.60%)
Jul 05, 2019 3570 3592 3546 3573 0 -37.52(-1.04%)
Jul 03, 2019 3612 3619 3579 3610 0 -32.97(-0.90%)
Jul 02, 2019 3679 3690 3635 3643 0 -52.64(-1.42%)
Jul 01, 2019 3716 3753 3673 3696 0 +184.63(+5.26%)
Jun 28, 2019 3551 3558 3502 3511 0 -25.77(-0.73%)
Jun 27, 2019 3531 3553 3508 3537 0 +47.50(+1.36%)
Jun 26, 2019 3508 3517 3475 3490 0 +24.50(+0.71%)
Jun 25, 2019 3518 3522 3463 3465 0 -87.04(-2.45%)
Jun 24, 2019 3519 3563 3508 3552 0 -36.24(-1.01%)
Jun 21, 2019 3589 3607 3576 3589 0 -1.89(-0.05%)
Jun 20, 2019 3590 3614 3556 3590 0 +87.99(+2.51%)
Jun 19, 2019 3543 3549 3489 3502 0 +16.61(+0.48%)
Jun 18, 2019 3401 3504 3395 3486 0 +133.68(+3.99%)
Jun 17, 2019 3371 3386 3346 3352 0 -12.96(-0.39%)
Jun 14, 2019 3428 3436 3357 3365 0 -131.85(-3.77%)
Jun 13, 2019 3506 3513 3458 3497 0 +6.95(+0.20%)
Jun 12, 2019 3537 3553 3485 3490 0 -47.27(-1.34%)
Jun 11, 2019 3577 3591 3531 3537 0 +32.16(+0.92%)
Jun 10, 2019 3488 3550 3481 3505 0 +72.68(+2.12%)
Jun 07, 2019 3424 3448 3404 3432 0 +32.72(+0.96%)
Jun 06, 2019 3375 3413 3351 3400 0 +22.05(+0.65%)
Jun 05, 2019 3464 3470 3360 3378 0 -70.69(-2.05%)
Jun 04, 2019 3407 3452 3385 3448 0 +32.72(+0.96%)
Jun 03, 2019 3427 3443 3398 3416 0 +38.04(+1.13%)
May 31, 2019 3375 3432 3368 3378 0 +13.76(+0.41%)
May 30, 2019 3361 3400 3344 3364 0 +24.77(+0.74%)
May 29, 2019 3317 3346 3290 3339 0 +5.91(+0.18%)
May 28, 2019 3380 3388 3330 3333 0 -45.09(-1.33%)
May 24, 2019 3395 3427 3373 3378 0 +10.18(+0.30%)
May 23, 2019 3360 3381 3309 3368 0 -70.50(-2.05%)
May 22, 2019 3462 3483 3434 3439 0 -30.98(-0.89%)
May 21, 2019 3459 3483 3416 3470 0 +58.26(+1.71%)
May 20, 2019 3456 3468 3394 3411 0 -126.40(-3.57%)
May 17, 2019 3557 3608 3523 3538 0 -114.54(-3.14%)
May 16, 2019 3674 3679 3625 3652 0 -55.20(-1.49%)
May 15, 2019 3669 3739 3660 3707 0 +3.43(+0.09%)
May 14, 2019 3673 3718 3654 3704 0 +83.27(+2.30%)
May 13, 2019 3664 3681 3597 3621 0 -175.11(-4.61%)
May 10, 2019 3797 3821 3733 3796 0 -31.96(-0.83%)
May 09, 2019 3804 3837 3742 3828 0 -45.85(-1.18%)
May 08, 2019 3855 3905 3846 3874 0 +1.89(+0.05%)
May 07, 2019 3887 3906 3830 3872 0 -17.64(-0.45%)
May 06, 2019 3850 3901 3834 3889 0 -90.64(-2.28%)
May 03, 2019 3998 4022 3952 3980 0 +22.16(+0.56%)
May 02, 2019 3910 3970 3899 3958 0 +51.16(+1.31%)
May 01, 2019 3952 3979 3905 3907 0 -5.23(-0.13%)
Apr 30, 2019 3872 3926 3852 3912 0 +6.39(+0.16%)
Apr 29, 2019 3907 3919 3883 3906 0 -10.05(-0.26%)
Apr 26, 2019 3895 3927 3858 3916 0 -42.23(-1.07%)
Apr 25, 2019 4002 4013 3947 3958 0 -78.70(-1.95%)
Apr 24, 2019 4002 4058 3990 4037 0 +8.20(+0.20%)
Apr 23, 2019 4002 4032 3992 4028 0 +27.41(+0.69%)
Apr 22, 2019 3981 4012 3955 4001 0 -25.67(-0.64%)
Apr 18, 2019 3930 4053 3917 4027 0 +73.46(+1.86%)
Apr 17, 2019 3924 3971 3907 3953 0 +98.87(+2.57%)
Apr 16, 2019 3831 3862 3822 3854 0 +44.20(+1.16%)
Apr 15, 2019 3811 3828 3794 3810 0 -1.86(-0.05%)
Apr 12, 2019 3797 3819 3779 3812 0 +48.77(+1.30%)
Apr 11, 2019 3763 3779 3748 3763 0 -23.00(-0.61%)
Apr 10, 2019 3772 3798 3762 3786 0 +18.17(+0.48%)
Apr 09, 2019 3773 3783 3750 3768 0 -19.17(-0.51%)
Apr 08, 2019 3770 3796 3753 3787 0 +17.45(+0.46%)
Apr 05, 2019 3777 3783 3750 3770 0 +15.58(+0.42%)
Apr 04, 2019 3728 3771 3719 3754 0 +20.25(+0.54%)
Apr 03, 2019 3714 3756 3705 3734 0 +49.71(+1.35%)
Apr 02, 2019 3677 3696 3659 3684 0 -6.79(-0.18%)
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.