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 (%)
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%)
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.