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 (%)
May 30, 2014 1792 1809 1784 1799 0 -4.87(-0.27%)
May 29, 2014 1811 1820 1794 1804 0 -7.58(-0.42%)
May 28, 2014 1814 1826 1800 1811 0 +1.69(+0.09%)
May 27, 2014 1801 1818 1790 1809 0 +21.21(+1.19%)
May 23, 2014 1788 1788 1788 0 +8.27(+0.46%)
May 22, 2014 1770 1787 1764 1780 0 +15.96(+0.90%)
May 21, 2014 1763 1777 1755 1764 0 +3.70(+0.21%)
May 20, 2014 1766 1780 1751 1760 0 -14.37(-0.81%)
May 19, 2014 1764 1783 1758 1775 0 +3.57(+0.20%)
May 16, 2014 1761 1776 1738 1771 0 +10.67(+0.61%)
May 15, 2014 1762 1772 1738 1760 0 -0.88(-0.05%)
May 14, 2014 1776 1788 1757 1761 0 -10.62(-0.60%)
May 13, 2014 1773 1790 1758 1772 0 -4.02(-0.23%)
May 12, 2014 1740 1781 1737 1776 0 +23.58(+1.35%)
May 09, 2014 1755 1765 1735 1752 0 -5.86(-0.33%)
May 08, 2014 1749 1777 1741 1758 0 +9.69(+0.55%)
May 07, 2014 1734 1755 1718 1749 0 +18.39(+1.06%)
May 06, 2014 1728 1749 1713 1730 0 +7.48(+0.43%)
May 05, 2014 1711 1732 1703 1723 0 +3.22(+0.19%)
May 02, 2014 1725 1737 1711 1720 0 -6.63(-0.38%)
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.