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 (%)
Jan 14, 2021 10506 11400 10366 10761 0 +582.60(+5.72%)
Jan 13, 2021 10583 10620 10075 10179 0 +1200.58(+13.37%)
Dec 23, 2020 8992 9024 8904 8978 0 +45.43(+0.51%)
Dec 22, 2020 9017 9043 8838 8933 0 -68.08(-0.76%)
Dec 21, 2020 8888 9015 8865 9001 0 +49.19(+0.55%)
Dec 18, 2020 8939 9014 8855 8952 0 +23.22(+0.26%)
Dec 17, 2020 8997 9053 8903 8928 0 -80.58(-0.89%)
Dec 16, 2020 9044 9058 8898 9009 0 +10.59(+0.12%)
Dec 15, 2020 9032 9105 8931 8998 0 +130.93(+1.48%)
Dec 14, 2020 8888 8981 8853 8868 0 -28.92(-0.33%)
Dec 11, 2020 8903 8999 8820 8896 0 -38.05(-0.43%)
Dec 10, 2020 8839 9016 8769 8934 0 -30.30(-0.34%)
Dec 09, 2020 9126 9180 8884 8965 0 -137.26(-1.51%)
Dec 08, 2020 9270 9288 9032 9102 0 -57.20(-0.62%)
Dec 07, 2020 9136 9268 9036 9159 0 +215.92(+2.41%)
Dec 04, 2020 8739 8949 8671 8943 0 +388.41(+4.54%)
Dec 03, 2020 8671 8700 8540 8555 0 +10.77(+0.13%)
Dec 02, 2020 8729 8742 8527 8544 0 -101.30(-1.17%)
Dec 01, 2020 8474 8916 8451 8645 0 +312.19(+3.75%)
Nov 30, 2020 8363 8413 8247 8333 0 -107.99(-1.28%)
Nov 27, 2020 8422 8494 8379 8441 0 +106.94(+1.28%)
Nov 25, 2020 8245 8387 8222 8334 0 +56.04(+0.68%)
Nov 24, 2020 8422 8440 8213 8278 0 -114.99(-1.37%)
Nov 23, 2020 8309 8471 8268 8393 0 +250.74(+3.08%)
Nov 20, 2020 8238 8297 8130 8143 0 -88.02(-1.07%)
Nov 19, 2020 8230 8252 8139 8231 0 -14.05(-0.17%)
Nov 18, 2020 8385 8409 8200 8245 0 +78.26(+0.96%)
Nov 17, 2020 8346 8361 8159 8166 0 -282.38(-3.34%)
Nov 16, 2020 8224 8695 8211 8449 0 +474.62(+5.95%)
Nov 13, 2020 7855 8036 7815 7974 0 +263.08(+3.41%)
Nov 12, 2020 7807 7891 7702 7711 0 -98.79(-1.26%)
Nov 11, 2020 7687 7842 7672 7810 0 +274.44(+3.64%)
Nov 10, 2020 7610 7652 7454 7535 0 -133.53(-1.74%)
Nov 09, 2020 7903 7981 7657 7669 0 -166.19(-2.12%)
Nov 06, 2020 7716 7852 7642 7835 0 +67.72(+0.87%)
Nov 05, 2020 7749 7815 7689 7767 0 +104.24(+1.36%)
Nov 04, 2020 7615 7702 7576 7663 0 +145.73(+1.94%)
Nov 03, 2020 7402 7578 7372 7517 0 +154.57(+2.10%)
Nov 02, 2020 7293 7402 7262 7363 0 +141.42(+1.96%)
Oct 30, 2020 7257 7301 7143 7221 0 -93.25(-1.27%)
Oct 29, 2020 7261 7368 7223 7315 0 +90.41(+1.25%)
Oct 28, 2020 7337 7365 7209 7224 0 -250.00(-3.34%)
Oct 27, 2020 7501 7530 7406 7474 0 -3.99(-0.05%)
Oct 26, 2020 7524 7571 7390 7478 0 -133.52(-1.75%)
Oct 23, 2020 7610 7635 7536 7612 0 +1.08(+0.01%)
Oct 22, 2020 7620 7676 7563 7611 0 +64.41(+0.85%)
Oct 21, 2020 7585 7659 7539 7546 0 -55.46(-0.73%)
Oct 20, 2020 7563 7666 7553 7602 0 +67.32(+0.89%)
Oct 19, 2020 7604 7714 7506 7534 0 +64.10(+0.86%)
Oct 16, 2020 7621 7627 7446 7470 0 -121.17(-1.60%)
Oct 15, 2020 7510 7697 7496 7591 0 -33.13(-0.43%)
Oct 14, 2020 7713 7736 7593 7625 0 -79.70(-1.03%)
Oct 13, 2020 7782 7799 7680 7704 0 -111.62(-1.43%)
Oct 12, 2020 7686 7858 7638 7816 0 +166.95(+2.18%)
Oct 09, 2020 7604 7654 7545 7649 0 +97.23(+1.29%)
Oct 08, 2020 7633 7651 7438 7552 0 +84.24(+1.13%)
Oct 07, 2020 7298 7487 7293 7468 0 +312.07(+4.36%)
Oct 06, 2020 7214 7279 7122 7155 0 -124.41(-1.71%)
Oct 05, 2020 7034 7289 7031 7280 0 +313.32(+4.50%)
Oct 02, 2020 6963 7088 6950 6967 0 -164.20(-2.30%)
Oct 01, 2020 7071 7144 7043 7131 0 +146.56(+2.10%)
Sep 30, 2020 6943 7061 6936 6984 0 +48.97(+0.71%)
Sep 29, 2020 6873 7001 6831 6935 0 +52.07(+0.76%)
Sep 28, 2020 6906 6930 6833 6883 0 +116.73(+1.73%)
Sep 25, 2020 6704 6775 6633 6766 0 +41.15(+0.61%)
Sep 24, 2020 6591 6783 6539 6725 0 +44.49(+0.67%)
Sep 23, 2020 6834 6862 6674 6681 0 -211.02(-3.06%)
Sep 22, 2020 6905 6924 6785 6892 0 +11.63(+0.17%)
Sep 21, 2020 6821 6892 6752 6880 0 +9.48(+0.14%)
Sep 18, 2020 7050 7092 6853 6871 0 -137.17(-1.96%)
Sep 17, 2020 6923 7043 6891 7008 0 -98.31(-1.38%)
Sep 16, 2020 7367 7374 7096 7106 0 -205.64(-2.81%)
Sep 15, 2020 6980 7392 6964 7312 0 +425.79(+6.18%)
Sep 14, 2020 6882 6939 6833 6886 0 +145.81(+2.16%)
Sep 11, 2020 6836 6866 6714 6740 0 -5.24(-0.08%)
Sep 10, 2020 6905 6950 6728 6745 0 -52.85(-0.78%)
Sep 09, 2020 6727 6830 6717 6798 0 +191.22(+2.89%)
Sep 08, 2020 6668 6767 6592 6607 0 -145.13(-2.15%)
Sep 04, 2020 6875 6960 6612 6752 0 -173.90(-2.51%)
Sep 03, 2020 6960 7015 6710 6926 0 -131.07(-1.86%)
Sep 02, 2020 6974 7102 6854 7057 0 +75.79(+1.09%)
Sep 01, 2020 6869 6991 6852 6981 0 +183.34(+2.70%)
Aug 31, 2020 6779 6844 6741 6798 0 -92.51(-1.34%)
Aug 28, 2020 6851 6926 6832 6891 0 +1.80(+0.03%)
Aug 27, 2020 7023 7037 6847 6889 0 -106.10(-1.52%)
Aug 26, 2020 6954 7033 6928 6995 0 +134.64(+1.96%)
Aug 25, 2020 6845 6900 6809 6860 0 +87.34(+1.29%)
Aug 24, 2020 6838 6860 6734 6773 0 +50.74(+0.75%)
Aug 21, 2020 6695 6757 6674 6722 0 +117.55(+1.78%)
Aug 20, 2020 6572 6638 6534 6605 0 -147.37(-2.18%)
Aug 19, 2020 6797 6818 6726 6752 0 -101.03(-1.47%)
Aug 18, 2020 6931 6980 6837 6853 0 -77.80(-1.12%)
Aug 17, 2020 6903 6993 6879 6931 0 +142.33(+2.10%)
Aug 14, 2020 6798 6864 6757 6788 0 +0.19(+0.00%)
Aug 13, 2020 6845 6859 6746 6788 0 -89.10(-1.30%)
Aug 12, 2020 6766 6893 6726 6877 0 +131.10(+1.94%)
Aug 11, 2020 6838 6859 6738 6746 0 -152.43(-2.21%)
Aug 10, 2020 6955 6987 6837 6899 0 -19.02(-0.27%)
Aug 07, 2020 6973 6998 6859 6918 0 -61.30(-0.88%)
Aug 06, 2020 7086 7109 6940 6979 0 -66.87(-0.95%)
Aug 05, 2020 6998 7237 6954 7046 0 +111.84(+1.61%)
Aug 04, 2020 6889 6959 6809 6934 0 +76.25(+1.11%)
Aug 03, 2020 6757 6885 6726 6858 0 +31.15(+0.46%)
Jul 31, 2020 6885 6903 6700 6827 0 -73.13(-1.06%)
Jul 30, 2020 6880 7006 6767 6900 0 -190.39(-2.69%)
Jul 29, 2020 6674 7157 6654 7090 0 +444.44(+6.69%)
Jul 28, 2020 6855 6878 6608 6646 0 -494.99(-6.93%)
Jul 27, 2020 6969 7165 6892 7141 0 +756.14(+11.84%)
Jul 24, 2020 6198 6632 6176 6385 0 +475.99(+8.06%)
Jul 23, 2020 5972 6020 5849 5909 0 -74.48(-1.24%)
Jul 22, 2020 5953 6024 5937 5983 0 +50.92(+0.86%)
Jul 21, 2020 6019 6056 5918 5932 0 +70.43(+1.20%)
Jul 20, 2020 5834 5871 5761 5862 0 +54.46(+0.94%)
Jul 17, 2020 5868 5933 5793 5807 0 -3.99(-0.07%)
Jul 16, 2020 5715 5819 5626 5811 0 +40.79(+0.71%)
Jul 15, 2020 5856 5865 5688 5770 0 -62.90(-1.08%)
Jul 14, 2020 5746 5840 5680 5833 0 +153.10(+2.70%)
Jul 13, 2020 5711 5864 5671 5680 0 +83.55(+1.49%)
Jul 10, 2020 5653 5662 5540 5597 0 -77.37(-1.36%)
Jul 09, 2020 5534 5695 5515 5674 0 +170.18(+3.09%)
Jul 08, 2020 5438 5524 5412 5504 0 +142.53(+2.66%)
Jul 07, 2020 5410 5438 5356 5361 0 -92.46(-1.70%)
Jul 06, 2020 5357 5480 5344 5454 0 +266.35(+5.13%)
Jul 02, 2020 5130 5232 5127 5187 0 +150.97(+3.00%)
Jul 01, 2020 5061 5101 5029 5036 0 -8.56(-0.17%)
Jun 30, 2020 4992 5066 4984 5045 0 +43.58(+0.87%)
Jun 29, 2020 4998 5007 4932 5001 0 +8.57(+0.17%)
Jun 26, 2020 5051 5079 4979 4993 0 -65.33(-1.29%)
Jun 25, 2020 5016 5064 4958 5058 0 +40.37(+0.80%)
Jun 24, 2020 5037 5070 4979 5018 0 -26.56(-0.53%)
Jun 23, 2020 5041 5085 5023 5044 0 +59.59(+1.20%)
Jun 22, 2020 4943 4989 4916 4985 0 +56.52(+1.15%)
Jun 19, 2020 5041 5047 4921 4928 0 -71.74(-1.43%)
Jun 18, 2020 4995 5040 4967 5000 0 -42.32(-0.84%)
Jun 17, 2020 5008 5068 4979 5042 0 +67.51(+1.36%)
Jun 16, 2020 5048 5090 4944 4975 0 -8.41(-0.17%)
Jun 15, 2020 4858 4993 4839 4983 0 +9.26(+0.19%)
Jun 12, 2020 5018 5052 4906 4974 0 +87.23(+1.79%)
Jun 11, 2020 4977 5027 4882 4887 0 -242.27(-4.72%)
Jun 10, 2020 5088 5184 5070 5129 0 +61.07(+1.21%)
Jun 09, 2020 4964 5082 4928 5068 0 +71.82(+1.44%)
Jun 08, 2020 5022 5030 4920 4996 0 +22.63(+0.46%)
Jun 05, 2020 4973 5073 4938 4974 0 +108.74(+2.24%)
Jun 04, 2020 4766 4881 4757 4865 0 +92.24(+1.93%)
Jun 03, 2020 4727 4799 4708 4773 0 +104.74(+2.24%)
Jun 02, 2020 4612 4675 4591 4668 0 +90.32(+1.97%)
Jun 01, 2020 4561 4602 4526 4577 0 +59.14(+1.31%)
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%)
May 01, 2020 4594 4607 4466 4472 0 -186.38(-4.00%)
Apr 30, 2020 4754 4773 4642 4658 0 -121.75(-2.55%)
Apr 29, 2020 4703 4801 4675 4780 0 +162.28(+3.51%)
Apr 28, 2020 4680 4710 4605 4618 0 -52.08(-1.12%)
Apr 27, 2020 4634 4694 4616 4670 0 +76.25(+1.66%)
Apr 24, 2020 4568 4609 4517 4594 0 +23.98(+0.52%)
Apr 23, 2020 4538 4617 4534 4570 0 -18.22(-0.40%)
Apr 22, 2020 4543 4605 4532 4588 0 +146.48(+3.30%)
Apr 21, 2020 4473 4496 4374 4441 0 -116.81(-2.56%)
Apr 20, 2020 4595 4665 4552 4558 0 -96.73(-2.08%)
Apr 17, 2020 4694 4706 4593 4655 0 +104.87(+2.30%)
Apr 16, 2020 4500 4611 4478 4550 0 +217.75(+5.03%)
Apr 15, 2020 4347 4367 4274 4332 0 -96.08(-2.17%)
Apr 14, 2020 4378 4480 4358 4428 0 +167.62(+3.93%)
Apr 13, 2020 4257 4293 4188 4261 0 +34.87(+0.83%)
Apr 09, 2020 4390 4427 4171 4226 0 -155.97(-3.56%)
Apr 08, 2020 4370 4415 4304 4382 0 +57.83(+1.34%)
Apr 07, 2020 4458 4466 4315 4324 0 -15.76(-0.36%)
Apr 06, 2020 4205 4353 4193 4340 0 +276.29(+6.80%)
Apr 03, 2020 4125 4162 4034 4063 0 -91.90(-2.21%)
Apr 02, 2020 4054 4171 4025 4155 0 +127.50(+3.17%)
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.