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 14, 2021 10506 11400 10366 10761 0 +582.60(+5.72%)
Jan 13, 2021 10583 10620 10075 10179 0 +1200.58(+13.37%)
Dec 23, 2020 8992 9024 8904 8978 0 +45.43(+0.51%)
Dec 22, 2020 9017 9043 8838 8933 0 -68.08(-0.76%)
Dec 21, 2020 8888 9015 8865 9001 0 +49.19(+0.55%)
Dec 18, 2020 8939 9014 8855 8952 0 +23.22(+0.26%)
Dec 17, 2020 8997 9053 8903 8928 0 -80.58(-0.89%)
Dec 16, 2020 9044 9058 8898 9009 0 +10.59(+0.12%)
Dec 15, 2020 9032 9105 8931 8998 0 +130.93(+1.48%)
Dec 14, 2020 8888 8981 8853 8868 0 -28.92(-0.33%)
Dec 11, 2020 8903 8999 8820 8896 0 -38.05(-0.43%)
Dec 10, 2020 8839 9016 8769 8934 0 -30.30(-0.34%)
Dec 09, 2020 9126 9180 8884 8965 0 -137.26(-1.51%)
Dec 08, 2020 9270 9288 9032 9102 0 -57.20(-0.62%)
Dec 07, 2020 9136 9268 9036 9159 0 +215.92(+2.41%)
Dec 04, 2020 8739 8949 8671 8943 0 +388.41(+4.54%)
Dec 03, 2020 8671 8700 8540 8555 0 +10.77(+0.13%)
Dec 02, 2020 8729 8742 8527 8544 0 -101.30(-1.17%)
Dec 01, 2020 8474 8916 8451 8645 0 +312.19(+3.75%)
Nov 30, 2020 8363 8413 8247 8333 0 -107.99(-1.28%)
Nov 27, 2020 8422 8494 8379 8441 0 +106.94(+1.28%)
Nov 25, 2020 8245 8387 8222 8334 0 +56.04(+0.68%)
Nov 24, 2020 8422 8440 8213 8278 0 -114.99(-1.37%)
Nov 23, 2020 8309 8471 8268 8393 0 +250.74(+3.08%)
Nov 20, 2020 8238 8297 8130 8143 0 -88.02(-1.07%)
Nov 19, 2020 8230 8252 8139 8231 0 -14.05(-0.17%)
Nov 18, 2020 8385 8409 8200 8245 0 +78.26(+0.96%)
Nov 17, 2020 8346 8361 8159 8166 0 -282.38(-3.34%)
Nov 16, 2020 8224 8695 8211 8449 0 +474.62(+5.95%)
Nov 13, 2020 7855 8036 7815 7974 0 +263.08(+3.41%)
Nov 12, 2020 7807 7891 7702 7711 0 -98.79(-1.26%)
Nov 11, 2020 7687 7842 7672 7810 0 +274.44(+3.64%)
Nov 10, 2020 7610 7652 7454 7535 0 -133.53(-1.74%)
Nov 09, 2020 7903 7981 7657 7669 0 -166.19(-2.12%)
Nov 06, 2020 7716 7852 7642 7835 0 +67.72(+0.87%)
Nov 05, 2020 7749 7815 7689 7767 0 +104.24(+1.36%)
Nov 04, 2020 7615 7702 7576 7663 0 +145.73(+1.94%)
Nov 03, 2020 7402 7578 7372 7517 0 +154.57(+2.10%)
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.