Indicators

Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4506	4553	4461	4518	0	+17.98(+0.40%)
May 28, 2020	4611	4631	4482	4500	0	-125.28(-2.71%)
May 27, 2020	4569	4629	4522	4626	0	+77.46(+1.70%)
May 26, 2020	4592	4610	4541	4548	0	+83.69(+1.87%)
May 22, 2020	4536	4549	4432	4464	0	-61.24(-1.35%)
May 21, 2020	4646	4659	4518	4526	0	-98.06(-2.12%)
May 20, 2020	4591	4647	4505	4624	0	+102.64(+2.27%)
May 19, 2020	4563	4591	4515	4521	0	-84.02(-1.82%)
May 18, 2020	4517	4635	4501	4605	0	+189.78(+4.30%)
May 15, 2020	4463	4513	4367	4415	0	-181.72(-3.95%)
May 14, 2020	4451	4602	4389	4597	0	+98.73(+2.19%)
May 13, 2020	4590	4604	4455	4498	0	-29.75(-0.66%)
May 12, 2020	4663	4671	4525	4528	0	-114.37(-2.46%)
May 11, 2020	4651	4683	4626	4642	0	-42.28(-0.90%)
May 08, 2020	4650	4720	4631	4685	0	+67.32(+1.46%)
May 07, 2020	4663	4676	4590	4617	0	+24.64(+0.54%)
May 06, 2020	4596	4644	4576	4593	0	+35.60(+0.78%)
May 05, 2020	4592	4642	4535	4557	0	+2.32(+0.05%)
May 04, 2020	4521	4563	4474	4555	0	+83.04(+1.86%)

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.