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 (%)
Jul 29, 2016 2519 2524 2479 2494 0 -25.00(-0.99%)
Jul 28, 2016 2532 2544 2500 2519 0 +3.19(+0.13%)
Jul 27, 2016 2550 2554 2500 2516 0 -14.94(-0.59%)
Jul 26, 2016 2502 2540 2494 2531 0 +39.60(+1.59%)
Jul 25, 2016 2468 2502 2464 2492 0 +7.01(+0.28%)
Jul 22, 2016 2472 2496 2453 2485 0 +5.86(+0.24%)
Jul 21, 2016 2491 2507 2468 2479 0 -2.37(-0.10%)
Jul 20, 2016 2462 2488 2448 2481 0 +34.72(+1.42%)
Jul 19, 2016 2455 2468 2436 2446 0 -28.73(-1.16%)
Jul 18, 2016 2450 2479 2434 2475 0 +49.04(+2.02%)
Jul 15, 2016 2441 2447 2420 2426 0 -8.30(-0.34%)
Jul 14, 2016 2426 2446 2394 2434 0 +22.32(+0.93%)
Jul 13, 2016 2419 2428 2401 2412 0 -7.89(-0.33%)
Jul 12, 2016 2436 2448 2407 2420 0 -12.46(-0.51%)
Jul 11, 2016 2424 2449 2421 2432 0 +41.93(+1.75%)
Jul 08, 2016 2390 2396 2349 2390 0 +41.30(+1.76%)
Jul 07, 2016 2337 2369 2335 2349 0 +22.33(+0.96%)
Jul 06, 2016 2327 2327 2327 2327 0 -8.14(-0.35%)
Jul 05, 2016 2336 2348 2321 2335 0 -33.97(-1.43%)
Jul 01, 2016 2369 2369 2369 2369 0 +16.96(+0.72%)
Jun 30, 2016 2333 2366 2314 2352 0 +37.53(+1.62%)
Jun 29, 2016 2303 2330 2298 2314 0 +46.45(+2.05%)
Jun 28, 2016 2258 2279 2246 2268 0 +36.54(+1.64%)
Jun 27, 2016 2229 2255 2188 2231 0 -74.81(-3.24%)
Jun 24, 2016 2309 2360 2291 2306 0 -111.27(-4.60%)
Jun 23, 2016 2401 2419 2390 2417 0 +30.34(+1.27%)
Jun 22, 2016 2392 2422 2384 2387 0 -4.46(-0.19%)
Jun 21, 2016 2384 2403 2370 2392 0 +13.90(+0.58%)
Jun 20, 2016 2372 2404 2366 2378 0 +45.43(+1.95%)
Jun 17, 2016 2342 2346 2311 2332 0 -6.67(-0.29%)
Jun 16, 2016 2312 2345 2296 2339 0 +0.74(+0.03%)
Jun 15, 2016 2328 2357 2323 2338 0 +19.19(+0.83%)
Jun 14, 2016 2312 2331 2298 2319 0 -2.08(-0.09%)
Jun 13, 2016 2314 2341 2307 2321 0 -18.91(-0.81%)
Jun 10, 2016 2348 2358 2314 2340 0 -41.49(-1.74%)
Jun 09, 2016 2351 2386 2349 2381 0 -8.56(-0.36%)
Jun 08, 2016 2399 2410 2379 2390 0 +18.21(+0.77%)
Jun 07, 2016 2340 2378 2336 2372 0 +50.77(+2.19%)
Jun 06, 2016 2331 2342 2314 2321 0 -4.75(-0.20%)
Jun 03, 2016 2316 2337 2304 2326 0 +23.75(+1.03%)
Jun 02, 2016 2302 2311 2287 2302 0 -4.79(-0.21%)
Jun 01, 2016 2300 2310 2276 2307 0 +40.48(+1.79%)
May 31, 2016 2268 2279 2245 2266 0 -3.31(-0.15%)
May 27, 2016 2270 2270 2270 2270 0 +4.04(+0.18%)
May 26, 2016 2264 2278 2248 2266 0 +12.98(+0.58%)
May 25, 2016 2252 2264 2239 2253 0 +10.63(+0.47%)
May 24, 2016 2225 2251 2220 2242 0 +21.83(+0.98%)
May 23, 2016 2243 2262 2211 2220 0 +31.31(+1.43%)
May 20, 2016 2151 2199 2145 2189 0 +58.48(+2.74%)
May 19, 2016 2139 2145 2112 2130 0 -25.42(-1.18%)
May 18, 2016 2113 2171 2102 2156 0 +44.57(+2.11%)
May 17, 2016 2132 2146 2105 2111 0 -15.59(-0.73%)
May 16, 2016 2110 2140 2105 2127 0 +30.18(+1.44%)
May 13, 2016 2101 2119 2089 2097 0 -16.27(-0.77%)
May 12, 2016 2147 2153 2091 2113 0 -29.52(-1.38%)
May 11, 2016 2152 2165 2133 2142 0 -11.96(-0.56%)
May 10, 2016 2148 2161 2135 2154 0 +2.50(+0.12%)
May 09, 2016 2153 2167 2135 2152 0 -0.41(-0.02%)
May 06, 2016 2154 2168 2136 2152 0 -2.70(-0.13%)
May 05, 2016 2158 2178 2144 2155 0 +0.96(+0.04%)
May 04, 2016 2152 2174 2137 2154 0 -1.35(-0.06%)
May 03, 2016 2162 2173 2141 2155 0 -31.88(-1.46%)
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.