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 (%)
May 31, 2018 3619 3665 3608 3642 0 +22.34(+0.62%)
May 30, 2018 3618 3633 3593 3620 0 +16.18(+0.45%)
May 29, 2018 3628 3642 3589 3604 0 -87.20(-2.36%)
May 25, 2018 3691 3691 3691 3691 0 +9.03(+0.25%)
May 24, 2018 3688 3700 3639 3682 0 -26.51(-0.71%)
May 23, 2018 3666 3710 3658 3709 0 +0.05(+0.00%)
May 22, 2018 3696 3730 3690 3708 0 +17.62(+0.48%)
May 21, 2018 3683 3716 3660 3691 0 +81.42(+2.26%)
May 18, 2018 3619 3627 3596 3609 0 -48.48(-1.33%)
May 17, 2018 3667 3687 3631 3658 0 -64.96(-1.74%)
May 16, 2018 3694 3729 3678 3723 0 +41.26(+1.12%)
May 15, 2018 3688 3694 3650 3682 0 -53.36(-1.43%)
May 14, 2018 3743 3786 3722 3735 0 +15.87(+0.43%)
May 11, 2018 3731 3747 3696 3719 0 +2.47(+0.07%)
May 10, 2018 3692 3727 3678 3717 0 +43.37(+1.18%)
May 09, 2018 3666 3688 3643 3673 0 +24.66(+0.68%)
May 08, 2018 3629 3666 3622 3649 0 +55.69(+1.55%)
May 07, 2018 3596 3615 3565 3593 0 -10.12(-0.28%)
May 04, 2018 3535 3612 3522 3603 0 +52.88(+1.49%)
May 03, 2018 3501 3562 3474 3550 0 +33.03(+0.94%)
May 02, 2018 3588 3594 3504 3517 0 -89.11(-2.47%)
May 01, 2018 3534 3608 3526 3606 0 +63.57(+1.79%)
Apr 30, 2018 3562 3581 3531 3543 0 +19.69(+0.56%)
Apr 27, 2018 3571 3577 3504 3523 0 -8.54(-0.24%)
Apr 26, 2018 3524 3567 3519 3532 0 +5.58(+0.16%)
Apr 25, 2018 3542 3559 3506 3526 0 -46.17(-1.29%)
Apr 24, 2018 3605 3625 3534 3572 0 -10.17(-0.28%)
Apr 23, 2018 3614 3626 3563 3582 0 -29.81(-0.83%)
Apr 20, 2018 3652 3671 3598 3612 0 -48.18(-1.32%)
Apr 19, 2018 3708 3722 3627 3660 0 -195.21(-5.06%)
Apr 18, 2018 3870 3887 3794 3855 0 -23.35(-0.60%)
Apr 17, 2018 3856 3887 3829 3879 0 -30.38(-0.78%)
Apr 16, 2018 3908 3928 3888 3909 0 +14.36(+0.37%)
Apr 13, 2018 3979 3987 3884 3895 0 -92.07(-2.31%)
Apr 12, 2018 3946 3996 3921 3987 0 +37.83(+0.96%)
Apr 11, 2018 3932 3984 3929 3949 0 -13.17(-0.33%)
Apr 10, 2018 3975 4013 3907 3962 0 +58.43(+1.50%)
Apr 09, 2018 3912 3992 3891 3904 0 +46.79(+1.21%)
Apr 06, 2018 3902 3931 3840 3857 0 -85.85(-2.18%)
Apr 05, 2018 3996 4018 3923 3943 0 -42.93(-1.08%)
Apr 04, 2018 3857 3990 3848 3986 0 +33.20(+0.84%)
Apr 03, 2018 4003 4016 3906 3953 0 +84.14(+2.18%)
Apr 02, 2018 3951 3973 3855 3868 0 -113.40(-2.85%)
Mar 29, 2018 3982 3982 3982 3982 0 +90.82(+2.33%)
Mar 28, 2018 3923 3947 3866 3891 0 -57.61(-1.46%)
Mar 27, 2018 4082 4096 3932 3949 0 -95.80(-2.37%)
Mar 26, 2018 4001 4047 3947 4044 0 +148.87(+3.82%)
Mar 23, 2018 3996 4007 3894 3896 0 -105.07(-2.63%)
Mar 22, 2018 4044 4073 3999 4001 0 -98.81(-2.41%)
Mar 21, 2018 4092 4122 4063 4099 0 -13.98(-0.34%)
Mar 20, 2018 4098 4122 4079 4113 0 +25.26(+0.62%)
Mar 19, 2018 4099 4117 4044 4088 0 -33.21(-0.81%)
Mar 16, 2018 4127 4172 4112 4121 0 -27.26(-0.66%)
Mar 15, 2018 4137 4184 4113 4149 0 +11.77(+0.28%)
Mar 14, 2018 4163 4166 4106 4137 0 +8.58(+0.21%)
Mar 13, 2018 4177 4202 4117 4128 0 -29.46(-0.71%)
Mar 12, 2018 4121 4173 4114 4158 0 +55.12(+1.34%)
Mar 09, 2018 4055 4110 4012 4103 0 +66.44(+1.65%)
Mar 08, 2018 4072 4083 4010 4036 0 -15.66(-0.39%)
Mar 07, 2018 4051 4059 4047 4052 0 +48.03(+1.20%)
Mar 06, 2018 4057 4069 3982 4004 0 +13.94(+0.35%)
Mar 05, 2018 3954 4015 3930 3990 0 +35.96(+0.91%)
Mar 02, 2018 3893 3961 3867 3954 0 +37.10(+0.95%)
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.