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 (%)
Jun 30, 2016 2333 2366 2314 2352 0 +37.53(+1.62%)
Jun 29, 2016 2303 2330 2298 2314 0 +46.45(+2.05%)
Jun 28, 2016 2258 2279 2246 2268 0 +36.54(+1.64%)
Jun 27, 2016 2229 2255 2188 2231 0 -74.81(-3.24%)
Jun 24, 2016 2309 2360 2291 2306 0 -111.27(-4.60%)
Jun 23, 2016 2401 2419 2390 2417 0 +30.34(+1.27%)
Jun 22, 2016 2392 2422 2384 2387 0 -4.46(-0.19%)
Jun 21, 2016 2384 2403 2370 2392 0 +13.90(+0.58%)
Jun 20, 2016 2372 2404 2366 2378 0 +45.43(+1.95%)
Jun 17, 2016 2342 2346 2311 2332 0 -6.67(-0.29%)
Jun 16, 2016 2312 2345 2296 2339 0 +0.74(+0.03%)
Jun 15, 2016 2328 2357 2323 2338 0 +19.19(+0.83%)
Jun 14, 2016 2312 2331 2298 2319 0 -2.08(-0.09%)
Jun 13, 2016 2314 2341 2307 2321 0 -18.91(-0.81%)
Jun 10, 2016 2348 2358 2314 2340 0 -41.49(-1.74%)
Jun 09, 2016 2351 2386 2349 2381 0 -8.56(-0.36%)
Jun 08, 2016 2399 2410 2379 2390 0 +18.21(+0.77%)
Jun 07, 2016 2340 2378 2336 2372 0 +50.77(+2.19%)
Jun 06, 2016 2331 2342 2314 2321 0 -4.75(-0.20%)
Jun 03, 2016 2316 2337 2304 2326 0 +23.75(+1.03%)
Jun 02, 2016 2302 2311 2287 2302 0 -4.79(-0.21%)
Jun 01, 2016 2300 2310 2276 2307 0 +40.48(+1.79%)
May 31, 2016 2268 2279 2245 2266 0 -3.31(-0.15%)
May 27, 2016 2270 2270 2270 2270 0 +4.04(+0.18%)
May 26, 2016 2264 2278 2248 2266 0 +12.98(+0.58%)
May 25, 2016 2252 2264 2239 2253 0 +10.63(+0.47%)
May 24, 2016 2225 2251 2220 2242 0 +21.83(+0.98%)
May 23, 2016 2243 2262 2211 2220 0 +31.31(+1.43%)
May 20, 2016 2151 2199 2145 2189 0 +58.48(+2.74%)
May 19, 2016 2139 2145 2112 2130 0 -25.42(-1.18%)
May 18, 2016 2113 2171 2102 2156 0 +44.57(+2.11%)
May 17, 2016 2132 2146 2105 2111 0 -15.59(-0.73%)
May 16, 2016 2110 2140 2105 2127 0 +30.18(+1.44%)
May 13, 2016 2101 2119 2089 2097 0 -16.27(-0.77%)
May 12, 2016 2147 2153 2091 2113 0 -29.52(-1.38%)
May 11, 2016 2152 2165 2133 2142 0 -11.96(-0.56%)
May 10, 2016 2148 2161 2135 2154 0 +2.50(+0.12%)
May 09, 2016 2153 2167 2135 2152 0 -0.41(-0.02%)
May 06, 2016 2154 2168 2136 2152 0 -2.70(-0.13%)
May 05, 2016 2158 2178 2144 2155 0 +0.96(+0.04%)
May 04, 2016 2152 2174 2137 2154 0 -1.35(-0.06%)
May 03, 2016 2162 2173 2141 2155 0 -31.88(-1.46%)
May 02, 2016 2180 2196 2163 2187 0 +4.99(+0.23%)
Apr 29, 2016 2224 2234 2162 2182 0 -58.42(-2.61%)
Apr 28, 2016 2278 2308 2227 2241 0 -92.27(-3.95%)
Apr 27, 2016 2293 2343 2285 2333 0 +21.57(+0.93%)
Apr 26, 2016 2320 2340 2303 2311 0 +6.66(+0.29%)
Apr 25, 2016 2318 2336 2297 2305 0 -10.83(-0.47%)
Apr 22, 2016 2317 2337 2298 2316 0 +0.39(+0.02%)
Apr 21, 2016 2331 2337 2300 2315 0 -4.36(-0.19%)
Apr 20, 2016 2301 2332 2283 2320 0 +0.10(+0.00%)
Apr 19, 2016 2354 2367 2314 2319 0 -32.59(-1.39%)
Apr 18, 2016 2340 2369 2331 2352 0 +3.40(+0.14%)
Apr 15, 2016 2360 2368 2340 2349 0 +0.56(+0.02%)
Apr 14, 2016 2348 2369 2322 2348 0 -64.56(-2.68%)
Apr 13, 2016 2386 2417 2371 2413 0 +56.23(+2.39%)
Apr 12, 2016 2370 2375 2330 2356 0 +1.49(+0.06%)
Apr 11, 2016 2373 2389 2351 2355 0 +13.18(+0.56%)
Apr 08, 2016 2378 2387 2331 2342 0 -5.09(-0.22%)
Apr 07, 2016 2358 2364 2334 2347 0 -25.37(-1.07%)
Apr 06, 2016 2338 2384 2316 2372 0 +8.84(+0.37%)
Apr 05, 2016 2362 2377 2339 2363 0 -18.96(-0.80%)
Apr 04, 2016 2409 2412 2375 2382 0 -26.86(-1.11%)
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.