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, 2019 3375 3432 3368 3378 0 +13.76(+0.41%)
May 30, 2019 3361 3400 3344 3364 0 +24.77(+0.74%)
May 29, 2019 3317 3346 3290 3339 0 +5.91(+0.18%)
May 28, 2019 3380 3388 3330 3333 0 -45.09(-1.33%)
May 24, 2019 3395 3427 3373 3378 0 +10.18(+0.30%)
May 23, 2019 3360 3381 3309 3368 0 -70.50(-2.05%)
May 22, 2019 3462 3483 3434 3439 0 -30.98(-0.89%)
May 21, 2019 3459 3483 3416 3470 0 +58.26(+1.71%)
May 20, 2019 3456 3468 3394 3411 0 -126.40(-3.57%)
May 17, 2019 3557 3608 3523 3538 0 -114.54(-3.14%)
May 16, 2019 3674 3679 3625 3652 0 -55.20(-1.49%)
May 15, 2019 3669 3739 3660 3707 0 +3.43(+0.09%)
May 14, 2019 3673 3718 3654 3704 0 +83.27(+2.30%)
May 13, 2019 3664 3681 3597 3621 0 -175.11(-4.61%)
May 10, 2019 3797 3821 3733 3796 0 -31.96(-0.83%)
May 09, 2019 3804 3837 3742 3828 0 -45.85(-1.18%)
May 08, 2019 3855 3905 3846 3874 0 +1.89(+0.05%)
May 07, 2019 3887 3906 3830 3872 0 -17.64(-0.45%)
May 06, 2019 3850 3901 3834 3889 0 -90.64(-2.28%)
May 03, 2019 3998 4022 3952 3980 0 +22.16(+0.56%)
May 02, 2019 3910 3970 3899 3958 0 +51.16(+1.31%)
May 01, 2019 3952 3979 3905 3907 0 -5.23(-0.13%)
Apr 30, 2019 3872 3926 3852 3912 0 +6.39(+0.16%)
Apr 29, 2019 3907 3919 3883 3906 0 -10.05(-0.26%)
Apr 26, 2019 3895 3927 3858 3916 0 -42.23(-1.07%)
Apr 25, 2019 4002 4013 3947 3958 0 -78.70(-1.95%)
Apr 24, 2019 4002 4058 3990 4037 0 +8.20(+0.20%)
Apr 23, 2019 4002 4032 3992 4028 0 +27.41(+0.69%)
Apr 22, 2019 3981 4012 3955 4001 0 -25.67(-0.64%)
Apr 18, 2019 3930 4053 3917 4027 0 +73.46(+1.86%)
Apr 17, 2019 3924 3971 3907 3953 0 +98.87(+2.57%)
Apr 16, 2019 3831 3862 3822 3854 0 +44.20(+1.16%)
Apr 15, 2019 3811 3828 3794 3810 0 -1.86(-0.05%)
Apr 12, 2019 3797 3819 3779 3812 0 +48.77(+1.30%)
Apr 11, 2019 3763 3779 3748 3763 0 -23.00(-0.61%)
Apr 10, 2019 3772 3798 3762 3786 0 +18.17(+0.48%)
Apr 09, 2019 3773 3783 3750 3768 0 -19.17(-0.51%)
Apr 08, 2019 3770 3796 3753 3787 0 +17.45(+0.46%)
Apr 05, 2019 3777 3783 3750 3770 0 +15.58(+0.42%)
Apr 04, 2019 3728 3771 3719 3754 0 +20.25(+0.54%)
Apr 03, 2019 3714 3756 3705 3734 0 +49.71(+1.35%)
Apr 02, 2019 3677 3696 3659 3684 0 -6.79(-0.18%)
Apr 01, 2019 3658 3693 3631 3691 0 +47.52(+1.30%)
Mar 29, 2019 3630 3654 3608 3643 0 +55.01(+1.53%)
Mar 28, 2019 3580 3611 3572 3588 0 +13.16(+0.37%)
Mar 27, 2019 3582 3592 3539 3575 0 -23.02(-0.64%)
Mar 26, 2019 3576 3622 3569 3598 0 +39.76(+1.12%)
Mar 25, 2019 3565 3605 3538 3559 0 -41.53(-1.15%)
Mar 22, 2019 3649 3666 3591 3600 0 -69.31(-1.89%)
Mar 21, 2019 3590 3689 3587 3669 0 +108.13(+3.04%)
Mar 20, 2019 3562 3596 3540 3561 0 -3.36(-0.09%)
Mar 19, 2019 3580 3596 3548 3565 0 -1.48(-0.04%)
Mar 18, 2019 3574 3586 3546 3566 0 +8.62(+0.24%)
Mar 15, 2019 3531 3599 3528 3557 0 +75.96(+2.18%)
Mar 14, 2019 3502 3513 3472 3481 0 -40.81(-1.16%)
Mar 13, 2019 3526 3546 3505 3522 0 +21.71(+0.62%)
Mar 12, 2019 3511 3526 3490 3501 0 +21.73(+0.62%)
Mar 11, 2019 3440 3486 3436 3479 0 +45.74(+1.33%)
Mar 08, 2019 3408 3449 3403 3433 0 -32.94(-0.95%)
Mar 07, 2019 3484 3495 3442 3466 0 -21.84(-0.63%)
Mar 06, 2019 3517 3532 3485 3488 0 -28.56(-0.81%)
Mar 05, 2019 3511 3538 3484 3516 0 -8.52(-0.24%)
Mar 04, 2019 3542 3547 3485 3525 0 -17.18(-0.49%)
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.