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 (%)
Aug 30, 2019 3747 3763 3714 3741 0 +28.87(+0.78%)
Aug 29, 2019 3713 3740 3701 3712 0 +57.48(+1.57%)
Aug 28, 2019 3624 3665 3597 3654 0 +25.94(+0.71%)
Aug 27, 2019 3652 3663 3620 3628 0 -3.94(-0.11%)
Aug 26, 2019 3640 3656 3614 3632 0 +29.11(+0.81%)
Aug 23, 2019 3693 3712 3594 3603 0 -108.87(-2.93%)
Aug 22, 2019 3735 3744 3677 3712 0 -36.29(-0.97%)
Aug 21, 2019 3739 3757 3722 3748 0 +51.39(+1.39%)
Aug 20, 2019 3702 3723 3676 3697 0 +10.32(+0.28%)
Aug 19, 2019 3718 3726 3672 3687 0 +25.82(+0.71%)
Aug 16, 2019 3629 3678 3623 3661 0 +62.55(+1.74%)
Aug 15, 2019 3566 3614 3556 3598 0 +29.51(+0.83%)
Aug 14, 2019 3605 3629 3553 3569 0 -121.89(-3.30%)
Aug 13, 2019 3587 3709 3579 3691 0 +77.00(+2.13%)
Aug 12, 2019 3624 3644 3602 3614 0 -41.62(-1.14%)
Aug 09, 2019 3679 3690 3618 3655 0 -47.79(-1.29%)
Aug 08, 2019 3686 3728 3673 3703 0 +56.38(+1.55%)
Aug 07, 2019 3618 3663 3597 3647 0 +6.29(+0.17%)
Aug 06, 2019 3636 3668 3607 3640 0 +109.53(+3.10%)
Aug 05, 2019 3575 3589 3515 3531 0 -150.66(-4.09%)
Aug 02, 2019 3659 3708 3629 3682 0 -36.90(-0.99%)
Aug 01, 2019 3796 3856 3691 3718 0 -73.02(-1.93%)
Jul 31, 2019 3837 3850 3743 3791 0 -48.84(-1.27%)
Jul 30, 2019 3847 3868 3795 3840 0 -54.29(-1.39%)
Jul 29, 2019 3860 3898 3845 3895 0 +37.36(+0.97%)
Jul 26, 2019 3877 3898 3845 3857 0 -9.41(-0.24%)
Jul 25, 2019 3915 3919 3863 3867 0 -76.42(-1.94%)
Jul 24, 2019 3927 3953 3906 3943 0 +25.87(+0.66%)
Jul 23, 2019 3919 3931 3894 3917 0 -3.00(-0.08%)
Jul 22, 2019 3883 3943 3876 3920 0 +67.63(+1.76%)
Jul 19, 2019 3799 3873 3793 3853 0 +46.56(+1.22%)
Jul 18, 2019 3754 3812 3733 3806 0 +121.82(+3.31%)
Jul 17, 2019 3695 3714 3674 3684 0 -15.78(-0.43%)
Jul 16, 2019 3707 3720 3680 3700 0 -10.12(-0.27%)
Jul 15, 2019 3709 3726 3693 3710 0 +41.29(+1.13%)
Jul 12, 2019 3652 3674 3628 3669 0 +33.56(+0.92%)
Jul 11, 2019 3662 3667 3626 3635 0 +8.00(+0.22%)
Jul 10, 2019 3638 3667 3611 3627 0 +83.48(+2.36%)
Jul 09, 2019 3538 3571 3516 3544 0 +27.99(+0.80%)
Jul 08, 2019 3541 3553 3508 3516 0 -57.21(-1.60%)
Jul 05, 2019 3570 3592 3546 3573 0 -37.52(-1.04%)
Jul 03, 2019 3612 3619 3579 3610 0 -32.97(-0.90%)
Jul 02, 2019 3679 3690 3635 3643 0 -52.64(-1.42%)
Jul 01, 2019 3716 3753 3673 3696 0 +184.63(+5.26%)
Jun 28, 2019 3551 3558 3502 3511 0 -25.77(-0.73%)
Jun 27, 2019 3531 3553 3508 3537 0 +47.50(+1.36%)
Jun 26, 2019 3508 3517 3475 3490 0 +24.50(+0.71%)
Jun 25, 2019 3518 3522 3463 3465 0 -87.04(-2.45%)
Jun 24, 2019 3519 3563 3508 3552 0 -36.24(-1.01%)
Jun 21, 2019 3589 3607 3576 3589 0 -1.89(-0.05%)
Jun 20, 2019 3590 3614 3556 3590 0 +87.99(+2.51%)
Jun 19, 2019 3543 3549 3489 3502 0 +16.61(+0.48%)
Jun 18, 2019 3401 3504 3395 3486 0 +133.68(+3.99%)
Jun 17, 2019 3371 3386 3346 3352 0 -12.96(-0.39%)
Jun 14, 2019 3428 3436 3357 3365 0 -131.85(-3.77%)
Jun 13, 2019 3506 3513 3458 3497 0 +6.95(+0.20%)
Jun 12, 2019 3537 3553 3485 3490 0 -47.27(-1.34%)
Jun 11, 2019 3577 3591 3531 3537 0 +32.16(+0.92%)
Jun 10, 2019 3488 3550 3481 3505 0 +72.68(+2.12%)
Jun 07, 2019 3424 3448 3404 3432 0 +32.72(+0.96%)
Jun 06, 2019 3375 3413 3351 3400 0 +22.05(+0.65%)
Jun 05, 2019 3464 3470 3360 3378 0 -70.69(-2.05%)
Jun 04, 2019 3407 3452 3385 3448 0 +32.72(+0.96%)
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.