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 (%)
Jul 31, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
Jul 03, 2017 3228 3244 3202 3209 0 -12.90(-0.40%)
Jun 30, 2017 3216 3239 3196 3222 0 +16.62(+0.52%)
Jun 29, 2017 3246 3251 3174 3205 0 -50.17(-1.54%)
Jun 28, 2017 3246 3263 3197 3255 0 +33.50(+1.04%)
Jun 27, 2017 3284 3288 3211 3222 0 -89.39(-2.70%)
Jun 26, 2017 3343 3356 3291 3311 0 -47.57(-1.42%)
Jun 23, 2017 3351 3369 3334 3359 0 +10.24(+0.31%)
Jun 22, 2017 3351 3369 3335 3349 0 -0.75(-0.02%)
Jun 21, 2017 3312 3360 3305 3349 0 +46.73(+1.41%)
Jun 20, 2017 3341 3362 3299 3303 0 -16.72(-0.50%)
Jun 19, 2017 3309 3335 3300 3319 0 +34.95(+1.06%)
Jun 16, 2017 3284 3299 3267 3284 0 +33.70(+1.04%)
Jun 15, 2017 3223 3259 3211 3251 0 -19.33(-0.59%)
Jun 14, 2017 3270 3296 3242 3270 0 -1.24(-0.04%)
Jun 13, 2017 3265 3282 3241 3271 0 +31.00(+0.96%)
Jun 12, 2017 3287 3281 3211 3240 0 -54.58(-1.66%)
Jun 09, 2017 3380 3393 3239 3295 0 -102.46(-3.02%)
Jun 08, 2017 3382 3404 3359 3397 0 +38.37(+1.14%)
Jun 07, 2017 3364 3383 3344 3359 0 +7.60(+0.23%)
Jun 06, 2017 3343 3370 3329 3351 0 +7.07(+0.21%)
Jun 05, 2017 3360 3374 3334 3344 0 +9.42(+0.28%)
Jun 02, 2017 3313 3342 3300 3335 0 +25.42(+0.77%)
Jun 01, 2017 3290 3314 3272 3309 0 +44.72(+1.37%)
May 31, 2017 3266 3272 3237 3265 0 -33.35(-1.01%)
May 30, 2017 3290 3307 3272 3298 0 +21.05(+0.64%)
May 26, 2017 3277 3286 3254 3277 0 -2.50(-0.08%)
May 25, 2017 3289 3305 3269 3280 0 +3.32(+0.10%)
May 24, 2017 3267 3284 3256 3276 0 +13.83(+0.42%)
May 23, 2017 3262 3275 3245 3262 0 +1.35(+0.04%)
May 22, 2017 3258 3274 3244 3261 0 +20.33(+0.63%)
May 19, 2017 3232 3248 3217 3241 0 +25.10(+0.78%)
May 18, 2017 3173 3228 3166 3216 0 +43.57(+1.37%)
May 17, 2017 3222 3227 3166 3172 0 -76.39(-2.35%)
May 16, 2017 3243 3252 3221 3248 0 +2.95(+0.09%)
May 15, 2017 3260 3273 3222 3246 0 -12.44(-0.38%)
May 12, 2017 3268 3265 3236 3258 0 -19.07(-0.58%)
May 11, 2017 3278 3299 3253 3277 0 +9.26(+0.28%)
May 10, 2017 3255 3290 3234 3268 0 +6.64(+0.20%)
May 09, 2017 3237 3270 3234 3261 0 +35.61(+1.10%)
May 08, 2017 3206 3239 3195 3226 0 +40.25(+1.26%)
May 05, 2017 3166 3190 3149 3185 0 +22.36(+0.71%)
May 04, 2017 3169 3176 3145 3163 0 -12.43(-0.39%)
May 03, 2017 3142 3179 3132 3175 0 +26.89(+0.85%)
May 02, 2017 3127 3159 3115 3148 0 +43.81(+1.41%)
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.