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 (%)
Mar 31, 2017 3047 3068 3032 3056 0 -15.38(-0.50%)
Mar 30, 2017 3054 3084 3046 3072 0 +9.62(+0.31%)
Mar 29, 2017 3066 3069 3048 3062 0 -32.48(-1.05%)
Mar 28, 2017 3092 3105 3070 3095 0 +16.84(+0.55%)
Mar 27, 2017 3049 3088 3036 3078 0 +25.09(+0.82%)
Mar 24, 2017 3047 3082 3034 3053 0 +22.07(+0.73%)
Mar 23, 2017 3023 3043 3011 3031 0 -8.05(-0.26%)
Mar 22, 2017 3026 3053 3012 3039 0 +19.80(+0.66%)
Mar 21, 2017 3097 3119 3014 3019 0 -48.81(-1.59%)
Mar 20, 2017 3065 3092 3052 3068 0 +19.19(+0.63%)
Mar 17, 2017 3050 3066 3032 3049 0 +13.52(+0.45%)
Mar 16, 2017 3027 3046 3016 3035 0 +35.78(+1.19%)
Mar 15, 2017 2955 3010 2949 2999 0 +58.08(+1.97%)
Mar 14, 2017 2956 2965 2935 2941 0 -25.47(-0.86%)
Mar 13, 2017 2947 2974 2941 2967 0 +36.58(+1.25%)
Mar 10, 2017 2913 2936 2906 2930 0 +13.25(+0.45%)
Mar 09, 2017 2913 2932 2890 2917 0 -20.88(-0.71%)
Mar 08, 2017 2955 2967 2929 2938 0 -2.51(-0.09%)
Mar 07, 2017 2917 2952 2911 2940 0 +36.93(+1.27%)
Mar 06, 2017 2895 2913 2881 2903 0 +0.50(+0.02%)
Mar 03, 2017 2905 2913 2875 2903 0 -1.42(-0.05%)
Mar 02, 2017 2935 2944 2896 2904 0 -62.51(-2.11%)
Mar 01, 2017 2949 2971 2930 2967 0 +20.01(+0.68%)
Feb 28, 2017 2964 2973 2936 2947 0 -15.33(-0.52%)
Feb 27, 2017 2980 2986 2948 2962 0 -25.38(-0.85%)
Feb 24, 2017 2960 2992 2942 2987 0 +11.49(+0.39%)
Feb 23, 2017 3012 3016 2967 2976 0 -30.59(-1.02%)
Feb 22, 2017 3015 3020 2988 3006 0 -17.58(-0.58%)
Feb 21, 2017 3022 3039 3002 3024 0 +4.30(+0.14%)
Feb 17, 2017 3020 3020 3020 3020 0 +13.73(+0.46%)
Feb 16, 2017 2965 3024 2950 3006 0 +39.37(+1.33%)
Feb 15, 2017 2942 2976 2936 2967 0 +36.22(+1.24%)
Feb 14, 2017 2942 2949 2901 2930 0 -32.05(-1.08%)
Feb 13, 2017 2909 2976 2903 2962 0 +74.70(+2.59%)
Feb 10, 2017 2872 2901 2855 2888 0 +34.48(+1.21%)
Feb 09, 2017 2860 2880 2842 2853 0 -4.57(-0.16%)
Feb 08, 2017 2887 2892 2850 2858 0 -15.06(-0.52%)
Feb 07, 2017 2901 2911 2865 2873 0 -21.96(-0.76%)
Feb 06, 2017 2902 2906 2876 2895 0 -8.88(-0.31%)
Feb 03, 2017 2898 2916 2882 2904 0 +21.95(+0.76%)
Feb 02, 2017 2873 2896 2860 2882 0 -25.86(-0.89%)
Feb 01, 2017 2923 2937 2882 2908 0 +18.33(+0.63%)
Jan 31, 2017 2899 2914 2867 2889 0 -25.00(-0.86%)
Jan 30, 2017 2903 2921 2878 2914 0 -1.59(-0.05%)
Jan 27, 2017 2910 2928 2890 2916 0 +10.90(+0.38%)
Jan 26, 2017 2922 2940 2893 2905 0 -18.32(-0.63%)
Jan 25, 2017 2907 2934 2887 2923 0 +41.51(+1.44%)
Jan 24, 2017 2849 2893 2844 2882 0 +50.19(+1.77%)
Jan 23, 2017 2830 2852 2814 2832 0 +17.29(+0.61%)
Jan 20, 2017 2772 2833 2764 2814 0 +59.88(+2.17%)
Jan 19, 2017 2748 2768 2734 2754 0 +3.63(+0.13%)
Jan 18, 2017 2748 2769 2735 2751 0 -0.35(-0.01%)
Jan 17, 2017 2760 2768 2737 2751 0 +0.97(+0.04%)
Jan 13, 2017 2750 2750 2750 2750 0 +18.15(+0.66%)
Jan 12, 2017 2736 2777 2696 2732 0 -71.25(-2.54%)
Jan 11, 2017 2768 2808 2758 2803 0 +12.30(+0.44%)
Jan 10, 2017 2781 2811 2768 2791 0 +10.03(+0.36%)
Jan 09, 2017 2758 2795 2748 2781 0 +35.34(+1.29%)
Jan 06, 2017 2753 2768 2728 2746 0 -9.36(-0.34%)
Jan 05, 2017 2743 2776 2732 2755 0 +26.89(+0.99%)
Jan 04, 2017 2732 2746 2712 2728 0 +0.60(+0.02%)
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.