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 (%)
Apr 29, 2016 2224 2234 2162 2182 0 -58.42(-2.61%)
Apr 28, 2016 2278 2308 2227 2241 0 -92.27(-3.95%)
Apr 27, 2016 2293 2343 2285 2333 0 +21.57(+0.93%)
Apr 26, 2016 2320 2340 2303 2311 0 +6.66(+0.29%)
Apr 25, 2016 2318 2336 2297 2305 0 -10.83(-0.47%)
Apr 22, 2016 2317 2337 2298 2316 0 +0.39(+0.02%)
Apr 21, 2016 2331 2337 2300 2315 0 -4.36(-0.19%)
Apr 20, 2016 2301 2332 2283 2320 0 +0.10(+0.00%)
Apr 19, 2016 2354 2367 2314 2319 0 -32.59(-1.39%)
Apr 18, 2016 2340 2369 2331 2352 0 +3.40(+0.14%)
Apr 15, 2016 2360 2368 2340 2349 0 +0.56(+0.02%)
Apr 14, 2016 2348 2369 2322 2348 0 -64.56(-2.68%)
Apr 13, 2016 2386 2417 2371 2413 0 +56.23(+2.39%)
Apr 12, 2016 2370 2375 2330 2356 0 +1.49(+0.06%)
Apr 11, 2016 2373 2389 2351 2355 0 +13.18(+0.56%)
Apr 08, 2016 2378 2387 2331 2342 0 -5.09(-0.22%)
Apr 07, 2016 2358 2364 2334 2347 0 -25.37(-1.07%)
Apr 06, 2016 2338 2384 2316 2372 0 +8.84(+0.37%)
Apr 05, 2016 2362 2377 2339 2363 0 -18.96(-0.80%)
Apr 04, 2016 2409 2412 2375 2382 0 -26.86(-1.11%)
Apr 01, 2016 2385 2417 2372 2409 0 -4.96(-0.21%)
Mar 31, 2016 2420 2436 2408 2414 0 -18.65(-0.77%)
Mar 30, 2016 2421 2449 2418 2433 0 +39.49(+1.65%)
Mar 29, 2016 2355 2400 2340 2393 0 +26.03(+1.10%)
Mar 28, 2016 2375 2381 2354 2367 0 -6.42(-0.27%)
Mar 24, 2016 2374 2374 2374 2374 0 +6.69(+0.28%)
Mar 23, 2016 2382 2385 2354 2367 0 -16.39(-0.69%)
Mar 22, 2016 2376 2405 2364 2383 0 -8.72(-0.36%)
Mar 21, 2016 2387 2402 2370 2392 0 -6.63(-0.28%)
Mar 18, 2016 2379 2416 2370 2399 0 +29.35(+1.24%)
Mar 17, 2016 2362 2378 2345 2369 0 +1.45(+0.06%)
Mar 16, 2016 2286 2371 2279 2368 0 +72.33(+3.15%)
Mar 15, 2016 2298 2323 2278 2296 0 -24.89(-1.07%)
Mar 14, 2016 2327 2338 2306 2321 0 -12.54(-0.54%)
Mar 11, 2016 2298 2337 2294 2333 0 +57.76(+2.54%)
Mar 10, 2016 2288 2304 2250 2275 0 -2.68(-0.12%)
Mar 09, 2016 2274 2286 2254 2278 0 +11.07(+0.49%)
Mar 08, 2016 2256 2294 2239 2267 0 -20.74(-0.91%)
Mar 07, 2016 2263 2297 2233 2288 0 +5.04(+0.22%)
Mar 04, 2016 2268 2309 2254 2283 0 +15.23(+0.67%)
Mar 03, 2016 2267 2294 2249 2267 0 +2.28(+0.10%)
Mar 02, 2016 2252 2278 2241 2265 0 +2.90(+0.13%)
Mar 01, 2016 2222 2273 2207 2262 0 +88.07(+4.05%)
Feb 29, 2016 2174 2200 2163 2174 0 -11.09(-0.51%)
Feb 26, 2016 2181 2212 2157 2185 0 +8.45(+0.39%)
Feb 25, 2016 2171 2179 2142 2177 0 +24.04(+1.12%)
Feb 24, 2016 2117 2160 2094 2153 0 +6.89(+0.32%)
Feb 23, 2016 2174 2178 2133 2146 0 -46.35(-2.11%)
Feb 22, 2016 2191 2210 2176 2192 0 +22.85(+1.05%)
Feb 19, 2016 2167 2193 2140 2169 0 -0.95(-0.04%)
Feb 18, 2016 2193 2212 2160 2170 0 +5.80(+0.27%)
Feb 17, 2016 2135 2179 2124 2164 0 +34.44(+1.62%)
Feb 16, 2016 2066 2160 2060 2130 0 +96.28(+4.73%)
Feb 12, 2016 2034 2034 2034 2034 0 +17.74(+0.88%)
Feb 11, 2016 2024 2048 1990 2016 0 -28.85(-1.41%)
Feb 10, 2016 2070 2090 2041 2045 0 -18.70(-0.91%)
Feb 09, 2016 2043 2086 2025 2064 0 -24.96(-1.20%)
Feb 08, 2016 2073 2102 2048 2089 0 -6.54(-0.31%)
Feb 05, 2016 2121 2147 2085 2095 0 -42.81(-2.00%)
Feb 04, 2016 2120 2146 2112 2138 0 +20.69(+0.98%)
Feb 03, 2016 2111 2137 2085 2117 0 +23.29(+1.11%)
Feb 02, 2016 2090 2111 2076 2094 0 -8.45(-0.40%)
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.