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 (%)
Aug 31, 2018 3940 3940 3940 3940 0 +17.85(+0.46%)
Aug 30, 2018 3987 4009 3910 3922 0 -48.64(-1.23%)
Aug 29, 2018 3902 3993 3888 3970 0 +131.45(+3.42%)
Aug 28, 2018 3844 3876 3826 3839 0 +61.26(+1.62%)
Aug 27, 2018 3769 3799 3760 3778 0 +28.04(+0.75%)
Aug 24, 2018 3725 3767 3713 3750 0 +46.97(+1.27%)
Aug 23, 2018 3753 3764 3701 3703 0 -22.53(-0.60%)
Aug 22, 2018 3718 3739 3689 3725 0 +2.28(+0.06%)
Aug 21, 2018 3674 3737 3673 3723 0 +72.10(+1.97%)
Aug 20, 2018 3647 3667 3630 3651 0 -1.19(-0.03%)
Aug 17, 2018 3652 3661 3613 3652 0 -21.06(-0.57%)
Aug 16, 2018 3679 3704 3667 3673 0 +0.17(+0.00%)
Aug 15, 2018 3677 3688 3639 3673 0 -47.70(-1.28%)
Aug 14, 2018 3733 3751 3714 3721 0 +10.90(+0.29%)
Aug 13, 2018 3710 3738 3687 3710 0 -28.78(-0.77%)
Aug 10, 2018 3763 3768 3714 3738 0 -69.86(-1.83%)
Aug 09, 2018 3818 3826 3791 3808 0 -9.28(-0.24%)
Aug 08, 2018 3791 3838 3773 3818 0 +51.00(+1.35%)
Aug 07, 2018 3752 3773 3731 3767 0 +18.98(+0.51%)
Aug 06, 2018 3752 3777 3730 3748 0 -44.30(-1.17%)
Aug 03, 2018 3788 3818 3776 3792 0 +11.77(+0.31%)
Aug 02, 2018 3734 3792 3722 3780 0 -5.11(-0.13%)
Aug 01, 2018 3766 3804 3751 3785 0 +36.23(+0.97%)
Jul 31, 2018 3762 3795 3734 3749 0 -35.22(-0.93%)
Jul 30, 2018 3827 3835 3765 3784 0 -41.90(-1.10%)
Jul 27, 2018 3797 3877 3781 3826 0 +37.46(+0.99%)
Jul 26, 2018 3784 3801 3748 3789 0 -7.30(-0.19%)
Jul 25, 2018 3763 3800 3737 3796 0 +46.20(+1.23%)
Jul 24, 2018 3820 3831 3747 3750 0 -35.75(-0.94%)
Jul 23, 2018 3793 3806 3762 3786 0 -0.01(-0.00%)
Jul 20, 2018 3750 3819 3716 3786 0 +53.28(+1.43%)
Jul 19, 2018 3706 3780 3636 3732 0 +101.13(+2.79%)
Jul 18, 2018 3596 3640 3580 3631 0 +36.92(+1.03%)
Jul 17, 2018 3540 3603 3524 3594 0 +29.35(+0.82%)
Jul 16, 2018 3575 3579 3548 3565 0 +0.34(+0.01%)
Jul 13, 2018 3547 3573 3538 3565 0 +33.96(+0.96%)
Jul 12, 2018 3529 3554 3506 3531 0 +44.30(+1.27%)
Jul 11, 2018 3528 3534 3478 3486 0 -93.43(-2.61%)
Jul 10, 2018 3540 3586 3535 3580 0 +12.68(+0.36%)
Jul 09, 2018 3568 3586 3537 3567 0 +46.15(+1.31%)
Jul 06, 2018 3480 3530 3470 3521 0 +54.46(+1.57%)
Jul 05, 2018 3444 3474 3423 3466 0 +26.12(+0.76%)
Jul 03, 2018 3440 3440 3440 3440 0 -19.42(-0.56%)
Jul 02, 2018 3425 3466 3406 3460 0 +4.48(+0.13%)
Jun 29, 2018 3453 3482 3440 3455 0 +54.91(+1.61%)
Jun 28, 2018 3367 3405 3346 3400 0 +28.26(+0.84%)
Jun 27, 2018 3448 3457 3370 3372 0 -94.61(-2.73%)
Jun 26, 2018 3454 3493 3431 3467 0 +2.93(+0.08%)
Jun 25, 2018 3465 3486 3420 3464 0 -143.44(-3.98%)
Jun 22, 2018 3627 3632 3591 3607 0 +37.70(+1.06%)
Jun 21, 2018 3600 3614 3562 3569 0 -62.86(-1.73%)
Jun 20, 2018 3633 3656 3603 3632 0 +61.09(+1.71%)
Jun 19, 2018 3580 3609 3542 3571 0 -62.77(-1.73%)
Jun 18, 2018 3637 3648 3590 3634 0 -38.02(-1.04%)
Jun 15, 2018 3672 3693 3664 3672 0 +7.57(+0.21%)
Jun 14, 2018 3695 3705 3657 3664 0 -26.71(-0.72%)
Jun 13, 2018 3749 3767 3688 3691 0 -4.94(-0.13%)
Jun 12, 2018 3687 3712 3670 3696 0 +39.02(+1.07%)
Jun 11, 2018 3678 3693 3652 3657 0 -11.65(-0.32%)
Jun 08, 2018 3683 3690 3629 3669 0 -52.15(-1.40%)
Jun 07, 2018 3732 3772 3707 3721 0 -12.79(-0.34%)
Jun 06, 2018 3748 3762 3719 3734 0 +11.53(+0.31%)
Jun 05, 2018 3735 3754 3703 3722 0 -31.23(-0.83%)
Jun 04, 2018 3741 3760 3722 3753 0 +60.97(+1.65%)
Jun 01, 2018 3668 3694 3649 3692 0 +50.05(+1.37%)
May 31, 2018 3619 3665 3608 3642 0 +22.34(+0.62%)
May 30, 2018 3618 3633 3593 3620 0 +16.18(+0.45%)
May 29, 2018 3628 3642 3589 3604 0 -87.20(-2.36%)
May 25, 2018 3691 3691 3691 3691 0 +9.03(+0.25%)
May 24, 2018 3688 3700 3639 3682 0 -26.51(-0.71%)
May 23, 2018 3666 3710 3658 3709 0 +0.05(+0.00%)
May 22, 2018 3696 3730 3690 3708 0 +17.62(+0.48%)
May 21, 2018 3683 3716 3660 3691 0 +81.42(+2.26%)
May 18, 2018 3619 3627 3596 3609 0 -48.48(-1.33%)
May 17, 2018 3667 3687 3631 3658 0 -64.96(-1.74%)
May 16, 2018 3694 3729 3678 3723 0 +41.26(+1.12%)
May 15, 2018 3688 3694 3650 3682 0 -53.36(-1.43%)
May 14, 2018 3743 3786 3722 3735 0 +15.87(+0.43%)
May 11, 2018 3731 3747 3696 3719 0 +2.47(+0.07%)
May 10, 2018 3692 3727 3678 3717 0 +43.37(+1.18%)
May 09, 2018 3666 3688 3643 3673 0 +24.66(+0.68%)
May 08, 2018 3629 3666 3622 3649 0 +55.69(+1.55%)
May 07, 2018 3596 3615 3565 3593 0 -10.12(-0.28%)
May 04, 2018 3535 3612 3522 3603 0 +52.88(+1.49%)
May 03, 2018 3501 3562 3474 3550 0 +33.03(+0.94%)
May 02, 2018 3588 3594 3504 3517 0 -89.11(-2.47%)
May 01, 2018 3534 3608 3526 3606 0 +63.57(+1.79%)
Apr 30, 2018 3562 3581 3531 3543 0 +19.69(+0.56%)
Apr 27, 2018 3571 3577 3504 3523 0 -8.54(-0.24%)
Apr 26, 2018 3524 3567 3519 3532 0 +5.58(+0.16%)
Apr 25, 2018 3542 3559 3506 3526 0 -46.17(-1.29%)
Apr 24, 2018 3605 3625 3534 3572 0 -10.17(-0.28%)
Apr 23, 2018 3614 3626 3563 3582 0 -29.81(-0.83%)
Apr 20, 2018 3652 3671 3598 3612 0 -48.18(-1.32%)
Apr 19, 2018 3708 3722 3627 3660 0 -195.21(-5.06%)
Apr 18, 2018 3870 3887 3794 3855 0 -23.35(-0.60%)
Apr 17, 2018 3856 3887 3829 3879 0 -30.38(-0.78%)
Apr 16, 2018 3908 3928 3888 3909 0 +14.36(+0.37%)
Apr 13, 2018 3979 3987 3884 3895 0 -92.07(-2.31%)
Apr 12, 2018 3946 3996 3921 3987 0 +37.83(+0.96%)
Apr 11, 2018 3932 3984 3929 3949 0 -13.17(-0.33%)
Apr 10, 2018 3975 4013 3907 3962 0 +58.43(+1.50%)
Apr 09, 2018 3912 3992 3891 3904 0 +46.79(+1.21%)
Apr 06, 2018 3902 3931 3840 3857 0 -85.85(-2.18%)
Apr 05, 2018 3996 4018 3923 3943 0 -42.93(-1.08%)
Apr 04, 2018 3857 3990 3848 3986 0 +33.20(+0.84%)
Apr 03, 2018 4003 4016 3906 3953 0 +84.14(+2.18%)
Apr 02, 2018 3951 3973 3855 3868 0 -113.40(-2.85%)
Mar 29, 2018 3982 3982 3982 3982 0 +90.82(+2.33%)
Mar 28, 2018 3923 3947 3866 3891 0 -57.61(-1.46%)
Mar 27, 2018 4082 4096 3932 3949 0 -95.80(-2.37%)
Mar 26, 2018 4001 4047 3947 4044 0 +148.87(+3.82%)
Mar 23, 2018 3996 4007 3894 3896 0 -105.07(-2.63%)
Mar 22, 2018 4044 4073 3999 4001 0 -98.81(-2.41%)
Mar 21, 2018 4092 4122 4063 4099 0 -13.98(-0.34%)
Mar 20, 2018 4098 4122 4079 4113 0 +25.26(+0.62%)
Mar 19, 2018 4099 4117 4044 4088 0 -33.21(-0.81%)
Mar 16, 2018 4127 4172 4112 4121 0 -27.26(-0.66%)
Mar 15, 2018 4137 4184 4113 4149 0 +11.77(+0.28%)
Mar 14, 2018 4163 4166 4106 4137 0 +8.58(+0.21%)
Mar 13, 2018 4177 4202 4117 4128 0 -29.46(-0.71%)
Mar 12, 2018 4121 4173 4114 4158 0 +55.12(+1.34%)
Mar 09, 2018 4055 4110 4012 4103 0 +66.44(+1.65%)
Mar 08, 2018 4072 4083 4010 4036 0 -15.66(-0.39%)
Mar 07, 2018 4051 4059 4047 4052 0 +48.03(+1.20%)
Mar 06, 2018 4057 4069 3982 4004 0 +13.94(+0.35%)
Mar 05, 2018 3954 4015 3930 3990 0 +35.96(+0.91%)
Mar 02, 2018 3893 3961 3867 3954 0 +37.10(+0.95%)
Mar 01, 2018 3974 3994 3878 3917 0 -55.71(-1.40%)
Feb 28, 2018 4004 4029 3964 3973 0 -22.27(-0.56%)
Feb 27, 2018 4031 4060 3989 3995 0 -65.73(-1.62%)
Feb 26, 2018 4024 4062 3998 4061 0 +55.17(+1.38%)
Feb 23, 2018 3963 4008 3937 4005 0 +119.82(+3.08%)
Feb 22, 2018 3891 3896 3865 3886 0 -36.81(-0.94%)
Feb 21, 2018 3978 3998 3914 3922 0 -56.77(-1.43%)
Feb 20, 2018 3923 4023 3910 3979 0 +27.55(+0.70%)
Feb 16, 2018 3952 3952 3952 3952 0 -20.76(-0.52%)
Feb 15, 2018 3969 3995 3918 3972 0 +39.41(+1.00%)
Feb 14, 2018 3846 3939 3826 3933 0 +66.30(+1.71%)
Feb 13, 2018 3870 3888 3818 3867 0 -6.20(-0.16%)
Feb 12, 2018 3827 3898 3815 3873 0 +82.57(+2.18%)
Feb 09, 2018 3724 3813 3650 3790 0 +103.93(+2.82%)
Feb 08, 2018 3834 3858 3685 3686 0 -133.90(-3.51%)
Feb 07, 2018 3915 3921 3821 3820 0 -145.39(-3.67%)
Feb 06, 2018 3838 3982 3818 3966 0 +45.42(+1.16%)
Feb 05, 2018 3987 4054 3892 3920 0 -109.47(-2.72%)
Feb 02, 2018 4084 4110 4035 4030 0 -91.52(-2.22%)
Feb 01, 2018 4098 4163 4093 4121 0 +23.84(+0.58%)
Jan 31, 2018 4117 4147 4078 4097 0 +28.03(+0.69%)
Jan 30, 2018 4041 4090 4016 4069 0 -43.07(-1.05%)
Jan 29, 2018 4119 4141 4090 4112 0 -33.88(-0.82%)
Jan 26, 2018 4120 4149 4079 4146 0 +59.65(+1.46%)
Jan 25, 2018 4150 4158 4079 4087 0 -29.93(-0.73%)
Jan 24, 2018 4154 4165 4102 4117 0 -77.66(-1.85%)
Jan 23, 2018 4197 4221 4162 4194 0 +3.66(+0.09%)
Jan 22, 2018 4163 4196 4146 4191 0 +121.21(+2.98%)
Jan 19, 2018 4105 4143 4054 4069 0 +0.36(+0.01%)
Jan 18, 2018 4067 4099 3980 4069 0 +105.41(+2.66%)
Jan 17, 2018 3923 3979 3905 3964 0 +73.45(+1.89%)
Jan 16, 2018 3884 3917 3855 3890 0 +65.59(+1.71%)
Jan 12, 2018 3825 3825 3825 3825 0 +17.83(+0.47%)
Jan 11, 2018 3809 3838 3786 3807 0 -6.54(-0.17%)
Jan 10, 2018 3824 3833 3765 3813 0 -79.96(-2.05%)
Jan 09, 2018 3922 3926 3883 3893 0 -24.45(-0.62%)
Jan 08, 2018 3895 3924 3874 3918 0 +14.86(+0.38%)
Jan 05, 2018 3856 3916 3845 3903 0 +75.46(+1.97%)
Jan 04, 2018 3854 3867 3810 3827 0 -7.75(-0.20%)
Jan 03, 2018 3811 3846 3797 3835 0 +68.44(+1.82%)
Jan 02, 2018 3713 3771 3702 3767 0 +114.62(+3.14%)
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%)
Oct 02, 2017 3493 3525 3483 3519 0 +48.05(+1.38%)
Sep 29, 2017 3448 3477 3442 3471 0 +40.06(+1.17%)
Sep 28, 2017 3423 3439 3404 3431 0 -12.15(-0.35%)
Sep 27, 2017 3437 3456 3413 3443 0 +24.89(+0.73%)
Sep 26, 2017 3419 3440 3399 3418 0 +6.60(+0.19%)
Sep 25, 2017 3458 3460 3390 3411 0 -73.74(-2.12%)
Sep 22, 2017 3470 3492 3460 3485 0 -26.54(-0.76%)
Sep 21, 2017 3484 3527 3464 3511 0 +23.42(+0.67%)
Sep 20, 2017 3542 3546 3451 3488 0 -47.81(-1.35%)
Sep 19, 2017 3529 3552 3519 3536 0 +17.26(+0.49%)
Sep 18, 2017 3506 3533 3494 3519 0 +34.22(+0.98%)
Sep 15, 2017 3467 3489 3454 3484 0 +27.09(+0.78%)
Sep 14, 2017 3461 3488 3449 3457 0 -6.55(-0.19%)
Sep 13, 2017 3474 3487 3453 3464 0 -23.28(-0.67%)
Sep 12, 2017 3490 3501 3468 3487 0 -0.59(-0.02%)
Sep 11, 2017 3447 3494 3442 3488 0 +38.35(+1.11%)
Sep 08, 2017 3460 3474 3434 3449 0 -10.72(-0.31%)
Sep 07, 2017 3439 3466 3429 3460 0 +20.78(+0.60%)
Sep 06, 2017 3428 3454 3414 3439 0 +27.94(+0.82%)
Sep 05, 2017 3446 3467 3388 3411 0 -24.05(-0.70%)
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.