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, 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%)
Jun 03, 2019 3427 3443 3398 3416 0 +38.04(+1.13%)
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%)
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.