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 (%)
Nov 28, 2014 2100 2114 2077 2101 0 +8.19(+0.39%)
Nov 26, 2014 2092 2092 2092 2092 0 +29.05(+1.41%)
Nov 25, 2014 2068 2080 2056 2063 0 -2.22(-0.11%)
Nov 24, 2014 2056 2074 2044 2066 0 +0.74(+0.04%)
Nov 21, 2014 2065 2079 2048 2065 0 +21.80(+1.07%)
Nov 20, 2014 2024 2052 2014 2043 0 +18.86(+0.93%)
Nov 19, 2014 2019 2039 2000 2024 0 +20.54(+1.03%)
Nov 18, 2014 1975 2013 1970 2004 0 +21.22(+1.07%)
Nov 17, 2014 2000 2008 1968 1982 0 -33.09(-1.64%)
Nov 14, 2014 2009 2023 1992 2016 0 +15.08(+0.75%)
Nov 13, 2014 2001 2019 1987 2000 0 +12.77(+0.64%)
Nov 12, 2014 1972 1994 1964 1988 0 -8.82(-0.44%)
Nov 11, 2014 2005 2012 1984 1996 0 -4.36(-0.22%)
Nov 10, 2014 1987 2012 1981 2001 0 +31.77(+1.61%)
Nov 07, 2014 1982 1990 1944 1969 0 -10.70(-0.54%)
Nov 06, 2014 1992 2000 1964 1980 0 -12.08(-0.61%)
Nov 05, 2014 1991 2006 1968 1992 0 +9.87(+0.50%)
Nov 04, 2014 1983 1994 1964 1982 0 -0.71(-0.04%)
Nov 03, 2014 1982 1997 1962 1983 0 -1.41(-0.07%)
Oct 31, 2014 1950 1998 1945 1984 0 +78.11(+4.10%)
Oct 30, 2014 1927 1938 1884 1906 0 -17.74(-0.92%)
Oct 28, 2014 1906 1928 1896 1924 0 +23.92(+1.26%)
Oct 27, 2014 1896 1906 1882 1900 0 +9.02(+0.48%)
Oct 24, 2014 1879 1897 1866 1891 0 -3.94(-0.21%)
Oct 23, 2014 1893 1910 1876 1895 0 +8.45(+0.45%)
Oct 21, 2014 1850 1894 1839 1886 0 +47.12(+2.56%)
Oct 20, 2014 1822 1848 1809 1839 0 +20.29(+1.12%)
Oct 17, 2014 1821 1845 1806 1819 0 +3.97(+0.22%)
Oct 16, 2014 1766 1839 1761 1815 0 +45.19(+2.55%)
Oct 15, 2014 1733 1787 1712 1770 0 +4.43(+0.25%)
Oct 14, 2014 1755 1796 1740 1765 0 +36.19(+2.09%)
Oct 13, 2014 1751 1776 1722 1729 0 -3.41(-0.20%)
Oct 10, 2014 1809 1814 1722 1732 0 -102.83(-5.60%)
Oct 09, 2014 1872 1875 1829 1835 0 -31.23(-1.67%)
Oct 08, 2014 1828 1872 1814 1867 0 +29.32(+1.60%)
Oct 07, 2014 1865 1874 1834 1837 0 -38.44(-2.05%)
Oct 06, 2014 1890 1895 1862 1876 0 -8.04(-0.43%)
Oct 03, 2014 1872 1896 1859 1884 0 +36.15(+1.96%)
Oct 02, 2014 1837 1862 1808 1848 0 +11.70(+0.64%)
Oct 01, 2014 1863 1868 1825 1836 0 -27.94(-1.50%)
Sep 30, 2014 1859 1877 1841 1864 0 +3.35(+0.18%)
Sep 29, 2014 1854 1870 1840 1860 0 -11.87(-0.63%)
Sep 26, 2014 1865 1881 1860 1872 0 +8.34(+0.45%)
Sep 25, 2014 1886 1892 1855 1864 0 -35.16(-1.85%)
Sep 19, 2014 1929 1936 1891 1899 0 -29.63(-1.54%)
Sep 18, 2014 1909 1934 1900 1929 0 +27.70(+1.46%)
Sep 17, 2014 1893 1915 1887 1901 0 +12.40(+0.66%)
Sep 16, 2014 1866 1899 1852 1889 0 +19.84(+1.06%)
Sep 15, 2014 1891 1894 1864 1869 0 -15.92(-0.84%)
Sep 12, 2014 1910 1915 1876 1885 0 -34.61(-1.80%)
Sep 11, 2014 1910 1924 1902 1919 0 -5.04(-0.26%)
Sep 10, 2014 1910 1934 1897 1924 0 +0.84(+0.04%)
Sep 09, 2014 1934 1944 1917 1924 0 -12.65(-0.65%)
Sep 08, 2014 1941 1949 1925 1936 0 -4.36(-0.22%)
Sep 05, 2014 1928 1945 1918 1941 0 +6.87(+0.36%)
Sep 04, 2014 1941 1954 1926 1934 0 -7.52(-0.39%)
Sep 03, 2014 1944 1956 1925 1941 0 +12.21(+0.63%)
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.