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 (%)
Oct 30, 2015 2053 2079 2035 2065 0 +17.63(+0.86%)
Oct 29, 2015 2052 2063 2024 2048 0 -35.24(-1.69%)
Oct 28, 2015 2069 2102 2050 2083 0 +9.97(+0.48%)
Oct 27, 2015 2056 2098 2038 2073 0 -8.98(-0.43%)
Oct 26, 2015 2119 2124 2037 2082 0 -40.84(-1.92%)
Oct 23, 2015 2133 2145 2103 2123 0 +10.74(+0.51%)
Oct 22, 2015 2092 2121 2085 2112 0 +36.84(+1.78%)
Oct 21, 2015 2092 2104 2069 2075 0 -11.28(-0.54%)
Oct 20, 2015 2081 2100 2069 2086 0 +2.79(+0.13%)
Oct 19, 2015 2080 2099 2060 2084 0 +0.08(+0.00%)
Oct 16, 2015 2080 2095 2067 2084 0 +8.17(+0.39%)
Oct 15, 2015 2100 2130 2052 2075 0 -6.00(-0.29%)
Oct 14, 2015 2036 2100 2025 2081 0 +38.73(+1.90%)
Oct 13, 2015 2043 2061 2024 2043 0 -19.83(-0.96%)
Oct 12, 2015 2061 2074 2049 2063 0 +8.51(+0.41%)
Oct 09, 2015 2076 2091 2044 2054 0 -20.60(-0.99%)
Oct 08, 2015 2051 2085 2025 2075 0 +13.13(+0.64%)
Oct 07, 2015 2040 2078 2026 2061 0 +53.74(+2.68%)
Oct 06, 2015 2002 2027 1966 2008 0 -7.79(-0.39%)
Oct 05, 2015 1998 2031 1974 2016 0 +39.36(+1.99%)
Oct 02, 2015 1929 1979 1922 1976 0 +3.32(+0.17%)
Oct 01, 2015 1984 1992 1943 1973 0 +0.76(+0.04%)
Sep 30, 2015 1945 1983 1935 1972 0 +62.43(+3.27%)
Sep 29, 2015 1892 1925 1877 1910 0 +19.13(+1.01%)
Sep 28, 2015 1933 1945 1886 1891 0 -50.65(-2.61%)
Sep 25, 2015 1955 1972 1927 1941 0 +9.06(+0.47%)
Sep 24, 2015 1925 1942 1892 1932 0 -6.57(-0.34%)
Sep 23, 2015 1919 1966 1909 1939 0 +1.88(+0.10%)
Sep 22, 2015 1953 1963 1926 1937 0 -46.56(-2.35%)
Sep 21, 2015 1989 2007 1970 1983 0 -2.99(-0.15%)
Sep 18, 2015 1986 2009 1966 1986 0 -18.00(-0.90%)
Sep 17, 2015 2002 2038 1994 2004 0 -4.76(-0.24%)
Sep 16, 2015 2009 2018 1983 2009 0 +18.63(+0.94%)
Sep 15, 2015 1971 2005 1959 1990 0 +29.49(+1.50%)
Sep 14, 2015 1962 1978 1947 1961 0 +8.11(+0.42%)
Sep 11, 2015 1930 1960 1917 1953 0 +6.46(+0.33%)
Sep 10, 2015 1947 1967 1909 1946 0 -2.89(-0.15%)
Sep 09, 2015 1998 2018 1943 1949 0 -19.88(-1.01%)
Sep 08, 2015 1949 1973 1934 1969 0 +53.36(+2.79%)
Sep 04, 2015 1916 1916 1916 1916 0 -37.16(-1.90%)
Sep 03, 2015 1957 1975 1942 1953 0 +16.10(+0.83%)
Sep 02, 2015 1921 1948 1903 1937 0 +46.58(+2.46%)
Sep 01, 2015 1896 1934 1876 1890 0 -54.19(-2.79%)
Aug 31, 2015 1961 1976 1931 1945 0 -14.10(-0.72%)
Aug 28, 2015 1932 1970 1923 1959 0 +4.01(+0.21%)
Aug 27, 2015 1919 1960 1908 1955 0 +58.44(+3.08%)
Aug 26, 2015 1874 1903 1837 1896 0 +73.08(+4.01%)
Aug 25, 2015 1908 1932 1817 1823 0 -1.43(-0.08%)
Aug 24, 2015 1724 1892 1691 1825 0 -19.85(-1.08%)
Aug 21, 2015 1871 1903 1836 1844 0 -59.63(-3.13%)
Aug 20, 2015 1933 1960 1900 1904 0 -47.00(-2.41%)
Aug 19, 2015 1955 1970 1924 1951 0 -6.09(-0.31%)
Aug 18, 2015 1983 1989 1952 1957 0 -35.81(-1.80%)
Aug 17, 2015 1956 1998 1941 1993 0 +5.29(+0.27%)
Aug 14, 2015 1987 1994 1969 1988 0 -10.17(-0.51%)
Aug 13, 2015 2005 2021 1988 1998 0 -16.96(-0.84%)
Aug 12, 2015 1987 2023 1960 2015 0 -1.41(-0.07%)
Aug 11, 2015 2029 2046 1993 2016 0 -57.36(-2.77%)
Aug 10, 2015 2035 2093 2019 2074 0 +51.68(+2.56%)
Aug 07, 2015 2020 2046 1997 2022 0 -5.97(-0.29%)
Aug 06, 2015 2051 2060 2001 2028 0 -32.62(-1.58%)
Aug 05, 2015 2048 2087 2042 2060 0 +17.63(+0.86%)
Aug 04, 2015 2072 2085 2020 2043 0 -28.30(-1.37%)
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.