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 (%)
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%)
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.