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 31, 2018 3449 3480 3384 3401 0 +28.77(+0.85%)
Oct 30, 2018 3262 3376 3247 3372 0 +133.08(+4.11%)
Oct 29, 2018 3312 3339 3205 3239 0 -27.53(-0.84%)
Oct 26, 2018 3251 3322 3213 3267 0 +19.58(+0.60%)
Oct 24, 2018 3353 3356 3242 3247 0 -143.44(-4.23%)
Oct 23, 2018 3340 3409 3316 3391 0 -60.37(-1.75%)
Oct 22, 2018 3489 3498 3432 3451 0 +19.33(+0.56%)
Oct 19, 2018 3494 3512 3420 3432 0 -15.52(-0.45%)
Oct 18, 2018 3552 3564 3437 3447 0 -91.78(-2.59%)
Oct 17, 2018 3578 3587 3504 3539 0 -37.14(-1.04%)
Oct 16, 2018 3554 3581 3518 3576 0 +106.41(+3.07%)
Oct 15, 2018 3523 3539 3462 3470 0 -71.36(-2.02%)
Oct 12, 2018 3576 3614 3497 3541 0 +66.43(+1.91%)
Oct 11, 2018 3437 3536 3422 3475 0 -33.09(-0.94%)
Oct 10, 2018 3597 3605 3506 3508 0 -136.78(-3.75%)
Oct 09, 2018 3652 3680 3615 3645 0 -2.75(-0.08%)
Oct 08, 2018 3630 3670 3596 3647 0 -51.40(-1.39%)
Oct 05, 2018 3737 3755 3658 3699 0 -92.39(-2.44%)
Oct 04, 2018 3849 3851 3751 3791 0 -128.35(-3.27%)
Oct 03, 2018 3925 3945 3882 3919 0 +28.07(+0.72%)
Oct 02, 2018 3900 3927 3875 3891 0 -79.18(-1.99%)
Oct 01, 2018 3965 4000 3949 3971 0 +36.65(+0.93%)
Sep 28, 2018 3955 3971 3910 3934 0 -43.48(-1.09%)
Sep 27, 2018 3963 4018 3958 3977 0 +39.30(+1.00%)
Sep 26, 2018 3945 3986 3934 3938 0 -3.51(-0.09%)
Sep 25, 2018 3997 4007 3936 3942 0 -62.63(-1.56%)
Sep 24, 2018 3925 4014 3911 4004 0 +60.75(+1.54%)
Sep 21, 2018 3956 3977 3933 3943 0 -3.92(-0.10%)
Sep 20, 2018 3948 3972 3918 3947 0 +19.54(+0.50%)
Sep 19, 2018 3937 3959 3898 3928 0 +43.35(+1.12%)
Sep 18, 2018 3876 3928 3863 3884 0 -10.92(-0.28%)
Sep 17, 2018 3891 3933 3870 3895 0 -57.27(-1.45%)
Sep 14, 2018 3922 3971 3913 3953 0 +76.78(+1.98%)
Sep 13, 2018 3912 3924 3854 3876 0 -26.05(-0.67%)
Sep 12, 2018 3899 3935 3879 3902 0 -53.11(-1.34%)
Sep 11, 2018 3888 3963 3873 3955 0 -7.47(-0.19%)
Sep 10, 2018 3996 4005 3951 3963 0 -26.79(-0.67%)
Sep 07, 2018 3931 4029 3919 3989 0 +52.21(+1.33%)
Sep 06, 2018 3941 3955 3899 3937 0 -23.13(-0.58%)
Sep 05, 2018 3960 3997 3940 3960 0 -3.00(-0.08%)
Sep 04, 2018 3910 3978 3889 3963 0 +23.66(+0.60%)
Aug 31, 2018 3940 3940 3940 3940 0 +17.85(+0.46%)
Aug 30, 2018 3987 4009 3910 3922 0 -48.64(-1.23%)
Aug 29, 2018 3902 3993 3888 3970 0 +131.45(+3.42%)
Aug 28, 2018 3844 3876 3826 3839 0 +61.26(+1.62%)
Aug 27, 2018 3769 3799 3760 3778 0 +28.04(+0.75%)
Aug 24, 2018 3725 3767 3713 3750 0 +46.97(+1.27%)
Aug 23, 2018 3753 3764 3701 3703 0 -22.53(-0.60%)
Aug 22, 2018 3718 3739 3689 3725 0 +2.28(+0.06%)
Aug 21, 2018 3674 3737 3673 3723 0 +72.10(+1.97%)
Aug 20, 2018 3647 3667 3630 3651 0 -1.19(-0.03%)
Aug 17, 2018 3652 3661 3613 3652 0 -21.06(-0.57%)
Aug 16, 2018 3679 3704 3667 3673 0 +0.17(+0.00%)
Aug 15, 2018 3677 3688 3639 3673 0 -47.70(-1.28%)
Aug 14, 2018 3733 3751 3714 3721 0 +10.90(+0.29%)
Aug 13, 2018 3710 3738 3687 3710 0 -28.78(-0.77%)
Aug 10, 2018 3763 3768 3714 3738 0 -69.86(-1.83%)
Aug 09, 2018 3818 3826 3791 3808 0 -9.28(-0.24%)
Aug 08, 2018 3791 3838 3773 3818 0 +51.00(+1.35%)
Aug 07, 2018 3752 3773 3731 3767 0 +18.98(+0.51%)
Aug 06, 2018 3752 3777 3730 3748 0 -44.30(-1.17%)
Aug 03, 2018 3788 3818 3776 3792 0 +11.77(+0.31%)
Aug 02, 2018 3734 3792 3722 3780 0 -5.11(-0.13%)
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.