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 (%)
Jan 31, 2019 3324 3388 3317 3348 0 +17.64(+0.53%)
Jan 30, 2019 3283 3337 3234 3330 0 +87.22(+2.69%)
Jan 29, 2019 3319 3323 3238 3243 0 -86.72(-2.60%)
Jan 28, 2019 3287 3352 3280 3329 0 -58.42(-1.72%)
Jan 25, 2019 3368 3401 3356 3388 0 +53.89(+1.62%)
Jan 24, 2019 3267 3341 3257 3334 0 +103.37(+3.20%)
Jan 23, 2019 3240 3259 3207 3231 0 +5.17(+0.16%)
Jan 22, 2019 3246 3267 3201 3225 0 -48.44(-1.48%)
Jan 18, 2019 3224 3291 3214 3274 0 +50.38(+1.56%)
Jan 17, 2019 3117 3248 3104 3223 0 +49.27(+1.55%)
Jan 16, 2019 3192 3211 3170 3174 0 -27.32(-0.85%)
Jan 15, 2019 3201 3221 3179 3202 0 +23.96(+0.75%)
Jan 14, 2019 3211 3218 3171 3178 0 -73.49(-2.26%)
Jan 11, 2019 3232 3269 3212 3251 0 +18.77(+0.58%)
Jan 10, 2019 3150 3240 3143 3232 0 +68.50(+2.17%)
Jan 09, 2019 3131 3196 3129 3164 0 +66.06(+2.13%)
Jan 08, 2019 3109 3121 3066 3098 0 -16.54(-0.53%)
Jan 07, 2019 3088 3137 3081 3114 0 +28.68(+0.93%)
Jan 04, 2019 3034 3095 3012 3086 0 +63.78(+2.11%)
Jan 03, 2019 3115 3131 3011 3022 0 -195.42(-6.07%)
Jan 02, 2019 3181 3242 3165 3217 0 -25.91(-0.80%)
Dec 31, 2018 3287 3302 3227 3243 0 -18.10(-0.56%)
Dec 28, 2018 3263 3311 3247 3261 0 +25.97(+0.80%)
Dec 27, 2018 3179 3238 3156 3235 0 +5.53(+0.17%)
Dec 26, 2018 3100 3232 3097 3230 0 +137.18(+4.44%)
Dec 24, 2018 3118 3154 3089 3093 0 -40.45(-1.29%)
Dec 21, 2018 3219 3249 3125 3133 0 -27.66(-0.88%)
Dec 20, 2018 3200 3236 3127 3161 0 -27.76(-0.87%)
Dec 19, 2018 3233 3289 3174 3188 0 -55.54(-1.71%)
Dec 18, 2018 3233 3275 3229 3244 0 +41.49(+1.30%)
Dec 17, 2018 3235 3269 3189 3202 0 -26.83(-0.83%)
Dec 14, 2018 3250 3283 3227 3229 0 -66.56(-2.02%)
Dec 13, 2018 3312 3329 3282 3296 0 -4.88(-0.15%)
Dec 12, 2018 3320 3334 3287 3301 0 +57.23(+1.76%)
Dec 11, 2018 3288 3307 3208 3244 0 +23.26(+0.72%)
Dec 10, 2018 3206 3254 3181 3220 0 -4.58(-0.14%)
Dec 07, 2018 3254 3281 3194 3225 0 -45.84(-1.40%)
Dec 06, 2018 3179 3275 3166 3271 0 -51.55(-1.55%)
Dec 04, 2018 3424 3447 3320 3322 0 -119.44(-3.47%)
Dec 03, 2018 3454 3472 3410 3442 0 +93.77(+2.80%)
Nov 30, 2018 3313 3351 3293 3348 0 -16.10(-0.48%)
Nov 29, 2018 3368 3409 3353 3364 0 -12.75(-0.38%)
Nov 28, 2018 3314 3378 3287 3377 0 +103.17(+3.15%)
Nov 27, 2018 3239 3280 3235 3274 0 -1.09(-0.03%)
Nov 26, 2018 3263 3282 3237 3275 0 +74.09(+2.31%)
Nov 23, 2018 3184 3223 3176 3201 0 -12.89(-0.40%)
Nov 21, 2018 3213 3213 3213 3213 0 +48.43(+1.53%)
Nov 20, 2018 3142 3198 3125 3165 0 -36.07(-1.13%)
Nov 19, 2018 3258 3264 3192 3201 0 -77.64(-2.37%)
Nov 16, 2018 3290 3309 3253 3279 0 -126.56(-3.72%)
Nov 15, 2018 3354 3412 3340 3405 0 +69.83(+2.09%)
Nov 14, 2018 3365 3382 3293 3335 0 +36.13(+1.10%)
Nov 13, 2018 3301 3368 3282 3299 0 +26.87(+0.82%)
Nov 12, 2018 3344 3356 3266 3272 0 -96.35(-2.86%)
Nov 09, 2018 3378 3408 3342 3369 0 -74.34(-2.16%)
Nov 08, 2018 3449 3480 3434 3443 0 -41.01(-1.18%)
Nov 07, 2018 3494 3500 3439 3484 0 +37.81(+1.10%)
Nov 06, 2018 3425 3464 3416 3446 0 +20.51(+0.60%)
Nov 05, 2018 3454 3463 3402 3426 0 -38.42(-1.11%)
Nov 02, 2018 3498 3528 3426 3464 0 -27.59(-0.79%)
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.