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 (%)
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%)
Apr 01, 2019 3658 3693 3631 3691 0 +47.52(+1.30%)
Mar 29, 2019 3630 3654 3608 3643 0 +55.01(+1.53%)
Mar 28, 2019 3580 3611 3572 3588 0 +13.16(+0.37%)
Mar 27, 2019 3582 3592 3539 3575 0 -23.02(-0.64%)
Mar 26, 2019 3576 3622 3569 3598 0 +39.76(+1.12%)
Mar 25, 2019 3565 3605 3538 3559 0 -41.53(-1.15%)
Mar 22, 2019 3649 3666 3591 3600 0 -69.31(-1.89%)
Mar 21, 2019 3590 3689 3587 3669 0 +108.13(+3.04%)
Mar 20, 2019 3562 3596 3540 3561 0 -3.36(-0.09%)
Mar 19, 2019 3580 3596 3548 3565 0 -1.48(-0.04%)
Mar 18, 2019 3574 3586 3546 3566 0 +8.62(+0.24%)
Mar 15, 2019 3531 3599 3528 3557 0 +75.96(+2.18%)
Mar 14, 2019 3502 3513 3472 3481 0 -40.81(-1.16%)
Mar 13, 2019 3526 3546 3505 3522 0 +21.71(+0.62%)
Mar 12, 2019 3511 3526 3490 3501 0 +21.73(+0.62%)
Mar 11, 2019 3440 3486 3436 3479 0 +45.74(+1.33%)
Mar 08, 2019 3408 3449 3403 3433 0 -32.94(-0.95%)
Mar 07, 2019 3484 3495 3442 3466 0 -21.84(-0.63%)
Mar 06, 2019 3517 3532 3485 3488 0 -28.56(-0.81%)
Mar 05, 2019 3511 3538 3484 3516 0 -8.52(-0.24%)
Mar 04, 2019 3542 3547 3485 3525 0 -17.18(-0.49%)
Mar 01, 2019 3540 3558 3521 3542 0 +30.78(+0.88%)
Feb 28, 2019 3516 3534 3502 3511 0 -32.47(-0.92%)
Feb 27, 2019 3552 3561 3507 3544 0 -21.08(-0.59%)
Feb 26, 2019 3555 3578 3546 3565 0 -4.88(-0.14%)
Feb 25, 2019 3591 3605 3555 3570 0 +20.97(+0.59%)
Feb 22, 2019 3525 3552 3518 3549 0 +41.22(+1.18%)
Feb 21, 2019 3517 3530 3489 3508 0 -4.24(-0.12%)
Feb 20, 2019 3506 3556 3498 3512 0 +42.85(+1.24%)
Feb 19, 2019 3454 3491 3438 3469 0 +21.10(+0.61%)
Feb 15, 2019 3430 3467 3421 3448 0 +9.06(+0.26%)
Feb 14, 2019 3421 3455 3406 3439 0 -0.06(-0.00%)
Feb 13, 2019 3455 3471 3424 3439 0 -34.97(-1.01%)
Feb 12, 2019 3458 3487 3438 3474 0 +50.76(+1.48%)
Feb 11, 2019 3400 3432 3382 3423 0 +31.92(+0.94%)
Feb 08, 2019 3375 3403 3355 3391 0 -20.25(-0.59%)
Feb 07, 2019 3446 3454 3387 3411 0 -64.65(-1.86%)
Feb 06, 2019 3438 3491 3428 3476 0 +67.04(+1.97%)
Feb 05, 2019 3381 3413 3375 3409 0 +27.28(+0.81%)
Feb 04, 2019 3344 3388 3328 3382 0 +32.30(+0.96%)
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.