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 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%)
Sep 01, 2017 3419 3444 3409 3435 0 +25.21(+0.74%)
Aug 31, 2017 3401 3414 3379 3410 0 +9.53(+0.28%)
Aug 30, 2017 3385 3413 3376 3401 0 +16.10(+0.48%)
Aug 29, 2017 3349 3395 3343 3385 0 +13.27(+0.39%)
Aug 28, 2017 3360 3385 3349 3371 0 -6.80(-0.20%)
Aug 25, 2017 3387 3401 3366 3378 0 +0.16(+0.00%)
Aug 24, 2017 3375 3390 3355 3378 0 +20.29(+0.60%)
Aug 23, 2017 3344 3362 3335 3358 0 +4.21(+0.13%)
Aug 22, 2017 3342 3368 3331 3353 0 +49.57(+1.50%)
Aug 21, 2017 3302 3313 3270 3304 0 +6.19(+0.19%)
Aug 18, 2017 3307 3320 3274 3298 0 +6.08(+0.18%)
Aug 17, 2017 3348 3353 3289 3292 0 -61.98(-1.85%)
Aug 16, 2017 3353 3365 3334 3354 0 -4.33(-0.13%)
Aug 15, 2017 3342 3367 3328 3358 0 +24.25(+0.73%)
Aug 14, 2017 3323 3341 3308 3334 0 +6.85(+0.21%)
Aug 11, 2017 3277 3336 3266 3327 0 +64.41(+1.97%)
Aug 10, 2017 3322 3329 3259 3262 0 -100.64(-2.99%)
Aug 09, 2017 3340 3368 3322 3363 0 -21.42(-0.63%)
Aug 08, 2017 3385 3412 3375 3384 0 -7.49(-0.22%)
Aug 07, 2017 3381 3398 3325 3392 0 +66.37(+2.00%)
Aug 04, 2017 3317 3338 3299 3326 0 +19.81(+0.60%)
Aug 03, 2017 3340 3344 3292 3306 0 -29.38(-0.88%)
Aug 02, 2017 3378 3386 3316 3335 0 +5.63(+0.17%)
Aug 01, 2017 3331 3350 3310 3330 0 -1.44(-0.04%)
Jul 31, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
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.