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 (%)
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%)
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.