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 (%)
Sep 30, 2014 1859 1877 1841 1864 0 +3.35(+0.18%)
Sep 29, 2014 1854 1870 1840 1860 0 -11.87(-0.63%)
Sep 26, 2014 1865 1881 1860 1872 0 +8.34(+0.45%)
Sep 25, 2014 1886 1892 1855 1864 0 -35.16(-1.85%)
Sep 19, 2014 1929 1936 1891 1899 0 -29.63(-1.54%)
Sep 18, 2014 1909 1934 1900 1929 0 +27.70(+1.46%)
Sep 17, 2014 1893 1915 1887 1901 0 +12.40(+0.66%)
Sep 16, 2014 1866 1899 1852 1889 0 +19.84(+1.06%)
Sep 15, 2014 1891 1894 1864 1869 0 -15.92(-0.84%)
Sep 12, 2014 1910 1915 1876 1885 0 -34.61(-1.80%)
Sep 11, 2014 1910 1924 1902 1919 0 -5.04(-0.26%)
Sep 10, 2014 1910 1934 1897 1924 0 +0.84(+0.04%)
Sep 09, 2014 1934 1944 1917 1924 0 -12.65(-0.65%)
Sep 08, 2014 1941 1949 1925 1936 0 -4.36(-0.22%)
Sep 05, 2014 1928 1945 1918 1941 0 +6.87(+0.36%)
Sep 04, 2014 1941 1954 1926 1934 0 -7.52(-0.39%)
Sep 03, 2014 1944 1956 1925 1941 0 +12.21(+0.63%)
Sep 02, 2014 1927 1946 1915 1929 0 +9.21(+0.48%)
Aug 29, 2014 1920 1920 1920 0 +11.72(+0.61%)
Aug 28, 2014 1886 1913 1874 1908 0 +8.95(+0.47%)
Aug 27, 2014 1902 1909 1881 1899 0 +3.95(+0.21%)
Aug 26, 2014 1892 1905 1880 1895 0 +5.69(+0.30%)
Aug 25, 2014 1906 1911 1884 1889 0 -12.97(-0.68%)
Aug 22, 2014 1896 1918 1886 1902 0 +11.75(+0.62%)
Aug 21, 2014 1895 1906 1881 1891 0 -10.07(-0.53%)
Aug 20, 2014 1879 1912 1875 1901 0 +19.27(+1.02%)
Aug 19, 2014 1866 1889 1862 1882 0 +25.78(+1.39%)
Aug 18, 2014 1848 1860 1838 1856 0 +8.33(+0.45%)
Aug 15, 2014 1852 1861 1830 1847 0 -1.64(-0.09%)
Aug 14, 2014 1849 1861 1840 1849 0 +12.14(+0.66%)
Aug 13, 2014 1828 1848 1824 1837 0 +26.03(+1.44%)
Aug 12, 2014 1818 1825 1798 1811 0 -5.32(-0.29%)
Aug 11, 2014 1808 1828 1803 1816 0 +25.15(+1.40%)
Aug 08, 2014 1794 1807 1775 1791 0 +1.68(+0.09%)
Aug 07, 2014 1815 1826 1784 1789 0 -20.34(-1.12%)
Aug 06, 2014 1798 1821 1791 1810 0 +16.30(+0.91%)
Aug 05, 2014 1809 1820 1781 1793 0 -46.58(-2.53%)
Aug 04, 2014 1846 1853 1822 1840 0 +15.60(+0.86%)
Aug 01, 2014 1811 1836 1802 1824 0 +14.47(+0.80%)
Jul 31, 2014 1827 1841 1797 1810 0 -61.75(-3.30%)
Jul 23, 2014 1875 1907 1866 1872 0 -18.95(-1.00%)
Jul 22, 2014 1889 1902 1880 1891 0 +17.34(+0.93%)
Jul 21, 2014 1868 1884 1857 1873 0 +4.39(+0.23%)
Jul 18, 2014 1854 1883 1844 1869 0 +43.57(+2.39%)
Jul 17, 2014 1870 1876 1818 1825 0 -53.71(-2.86%)
Jul 16, 2014 1918 1928 1871 1879 0 -78.14(-3.99%)
Jul 15, 2014 1965 1971 1936 1957 0 -10.52(-0.53%)
Jul 14, 2014 1962 1976 1947 1968 0 -2.22(-0.11%)
Jul 11, 2014 1979 1990 1960 1970 0 -7.33(-0.37%)
Jul 10, 2014 1932 1984 1924 1977 0 +20.42(+1.04%)
Jul 09, 2014 1955 1966 1942 1957 0 -4.42(-0.23%)
Jul 08, 2014 1966 1975 1945 1961 0 -10.79(-0.55%)
Jul 07, 2014 1985 1993 1966 1972 0 -7.19(-0.36%)
Jul 03, 2014 1979 1979 1979 0 +23.77(+1.22%)
Jul 02, 2014 1955 1976 1944 1955 0 +19.32(+1.00%)
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.