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, 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%)
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.