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, 2020 6885 6903 6700 6827 0 -73.13(-1.06%)
Jul 30, 2020 6880 7006 6767 6900 0 -190.39(-2.69%)
Jul 29, 2020 6674 7157 6654 7090 0 +444.44(+6.69%)
Jul 28, 2020 6855 6878 6608 6646 0 -494.99(-6.93%)
Jul 27, 2020 6969 7165 6892 7141 0 +756.14(+11.84%)
Jul 24, 2020 6198 6632 6176 6385 0 +475.99(+8.06%)
Jul 23, 2020 5972 6020 5849 5909 0 -74.48(-1.24%)
Jul 22, 2020 5953 6024 5937 5983 0 +50.92(+0.86%)
Jul 21, 2020 6019 6056 5918 5932 0 +70.43(+1.20%)
Jul 20, 2020 5834 5871 5761 5862 0 +54.46(+0.94%)
Jul 17, 2020 5868 5933 5793 5807 0 -3.99(-0.07%)
Jul 16, 2020 5715 5819 5626 5811 0 +40.79(+0.71%)
Jul 15, 2020 5856 5865 5688 5770 0 -62.90(-1.08%)
Jul 14, 2020 5746 5840 5680 5833 0 +153.10(+2.70%)
Jul 13, 2020 5711 5864 5671 5680 0 +83.55(+1.49%)
Jul 10, 2020 5653 5662 5540 5597 0 -77.37(-1.36%)
Jul 09, 2020 5534 5695 5515 5674 0 +170.18(+3.09%)
Jul 08, 2020 5438 5524 5412 5504 0 +142.53(+2.66%)
Jul 07, 2020 5410 5438 5356 5361 0 -92.46(-1.70%)
Jul 06, 2020 5357 5480 5344 5454 0 +266.35(+5.13%)
Jul 02, 2020 5130 5232 5127 5187 0 +150.97(+3.00%)
Jul 01, 2020 5061 5101 5029 5036 0 -8.56(-0.17%)
Jun 30, 2020 4992 5066 4984 5045 0 +43.58(+0.87%)
Jun 29, 2020 4998 5007 4932 5001 0 +8.57(+0.17%)
Jun 26, 2020 5051 5079 4979 4993 0 -65.33(-1.29%)
Jun 25, 2020 5016 5064 4958 5058 0 +40.37(+0.80%)
Jun 24, 2020 5037 5070 4979 5018 0 -26.56(-0.53%)
Jun 23, 2020 5041 5085 5023 5044 0 +59.59(+1.20%)
Jun 22, 2020 4943 4989 4916 4985 0 +56.52(+1.15%)
Jun 19, 2020 5041 5047 4921 4928 0 -71.74(-1.43%)
Jun 18, 2020 4995 5040 4967 5000 0 -42.32(-0.84%)
Jun 17, 2020 5008 5068 4979 5042 0 +67.51(+1.36%)
Jun 16, 2020 5048 5090 4944 4975 0 -8.41(-0.17%)
Jun 15, 2020 4858 4993 4839 4983 0 +9.26(+0.19%)
Jun 12, 2020 5018 5052 4906 4974 0 +87.23(+1.79%)
Jun 11, 2020 4977 5027 4882 4887 0 -242.27(-4.72%)
Jun 10, 2020 5088 5184 5070 5129 0 +61.07(+1.21%)
Jun 09, 2020 4964 5082 4928 5068 0 +71.82(+1.44%)
Jun 08, 2020 5022 5030 4920 4996 0 +22.63(+0.46%)
Jun 05, 2020 4973 5073 4938 4974 0 +108.74(+2.24%)
Jun 04, 2020 4766 4881 4757 4865 0 +92.24(+1.93%)
Jun 03, 2020 4727 4799 4708 4773 0 +104.74(+2.24%)
Jun 02, 2020 4612 4675 4591 4668 0 +90.32(+1.97%)
Jun 01, 2020 4561 4602 4526 4577 0 +59.14(+1.31%)
May 29, 2020 4506 4553 4461 4518 0 +17.98(+0.40%)
May 28, 2020 4611 4631 4482 4500 0 -125.28(-2.71%)
May 27, 2020 4569 4629 4522 4626 0 +77.46(+1.70%)
May 26, 2020 4592 4610 4541 4548 0 +83.69(+1.87%)
May 22, 2020 4536 4549 4432 4464 0 -61.24(-1.35%)
May 21, 2020 4646 4659 4518 4526 0 -98.06(-2.12%)
May 20, 2020 4591 4647 4505 4624 0 +102.64(+2.27%)
May 19, 2020 4563 4591 4515 4521 0 -84.02(-1.82%)
May 18, 2020 4517 4635 4501 4605 0 +189.78(+4.30%)
May 15, 2020 4463 4513 4367 4415 0 -181.72(-3.95%)
May 14, 2020 4451 4602 4389 4597 0 +98.73(+2.19%)
May 13, 2020 4590 4604 4455 4498 0 -29.75(-0.66%)
May 12, 2020 4663 4671 4525 4528 0 -114.37(-2.46%)
May 11, 2020 4651 4683 4626 4642 0 -42.28(-0.90%)
May 08, 2020 4650 4720 4631 4685 0 +67.32(+1.46%)
May 07, 2020 4663 4676 4590 4617 0 +24.64(+0.54%)
May 06, 2020 4596 4644 4576 4593 0 +35.60(+0.78%)
May 05, 2020 4592 4642 4535 4557 0 +2.32(+0.05%)
May 04, 2020 4521 4563 4474 4555 0 +83.04(+1.86%)
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.