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 31, 2017 3266 3272 3237 3265 0 -33.35(-1.01%)
May 30, 2017 3290 3307 3272 3298 0 +21.05(+0.64%)
May 26, 2017 3277 3286 3254 3277 0 -2.50(-0.08%)
May 25, 2017 3289 3305 3269 3280 0 +3.32(+0.10%)
May 24, 2017 3267 3284 3256 3276 0 +13.83(+0.42%)
May 23, 2017 3262 3275 3245 3262 0 +1.35(+0.04%)
May 22, 2017 3258 3274 3244 3261 0 +20.33(+0.63%)
May 19, 2017 3232 3248 3217 3241 0 +25.10(+0.78%)
May 18, 2017 3173 3228 3166 3216 0 +43.57(+1.37%)
May 17, 2017 3222 3227 3166 3172 0 -76.39(-2.35%)
May 16, 2017 3243 3252 3221 3248 0 +2.95(+0.09%)
May 15, 2017 3260 3273 3222 3246 0 -12.44(-0.38%)
May 12, 2017 3268 3265 3236 3258 0 -19.07(-0.58%)
May 11, 2017 3278 3299 3253 3277 0 +9.26(+0.28%)
May 10, 2017 3255 3290 3234 3268 0 +6.64(+0.20%)
May 09, 2017 3237 3270 3234 3261 0 +35.61(+1.10%)
May 08, 2017 3206 3239 3195 3226 0 +40.25(+1.26%)
May 05, 2017 3166 3190 3149 3185 0 +22.36(+0.71%)
May 04, 2017 3169 3176 3145 3163 0 -12.43(-0.39%)
May 03, 2017 3142 3179 3132 3175 0 +26.89(+0.85%)
May 02, 2017 3127 3159 3115 3148 0 +43.81(+1.41%)
May 01, 2017 3087 3112 3076 3105 0 +28.06(+0.91%)
Apr 28, 2017 3103 3116 3069 3077 0 -12.57(-0.41%)
Apr 27, 2017 3091 3114 3081 3089 0 +10.30(+0.33%)
Apr 26, 2017 3090 3096 3061 3079 0 -11.00(-0.36%)
Apr 25, 2017 3068 3104 3063 3090 0 +30.98(+1.01%)
Apr 24, 2017 3048 3074 3036 3059 0 +56.39(+1.88%)
Apr 21, 2017 3006 3011 2986 3002 0 +19.61(+0.66%)
Apr 20, 2017 2971 2991 2958 2983 0 +26.20(+0.89%)
Apr 19, 2017 2983 2991 2945 2957 0 -12.02(-0.40%)
Apr 18, 2017 2961 2977 2949 2969 0 -15.98(-0.54%)
Apr 17, 2017 2981 2990 2958 2985 0 +21.93(+0.74%)
Apr 13, 2017 2984 3020 2958 2963 0 -37.76(-1.26%)
Apr 12, 2017 3026 3040 2978 3000 0 -20.15(-0.67%)
Apr 11, 2017 3044 3047 2982 3021 0 -14.46(-0.48%)
Apr 10, 2017 3065 3070 3024 3035 0 -29.32(-0.96%)
Apr 07, 2017 3053 3082 3044 3064 0 +10.78(+0.35%)
Apr 06, 2017 3050 3063 3032 3054 0 +2.48(+0.08%)
Apr 05, 2017 3073 3099 3047 3051 0 -5.79(-0.19%)
Apr 04, 2017 3051 3072 3044 3057 0 +1.89(+0.06%)
Apr 03, 2017 3066 3073 3038 3055 0 -1.36(-0.04%)
Mar 31, 2017 3047 3068 3032 3056 0 -15.38(-0.50%)
Mar 30, 2017 3054 3084 3046 3072 0 +9.62(+0.31%)
Mar 29, 2017 3066 3069 3048 3062 0 -32.48(-1.05%)
Mar 28, 2017 3092 3105 3070 3095 0 +16.84(+0.55%)
Mar 27, 2017 3049 3088 3036 3078 0 +25.09(+0.82%)
Mar 24, 2017 3047 3082 3034 3053 0 +22.07(+0.73%)
Mar 23, 2017 3023 3043 3011 3031 0 -8.05(-0.26%)
Mar 22, 2017 3026 3053 3012 3039 0 +19.80(+0.66%)
Mar 21, 2017 3097 3119 3014 3019 0 -48.81(-1.59%)
Mar 20, 2017 3065 3092 3052 3068 0 +19.19(+0.63%)
Mar 17, 2017 3050 3066 3032 3049 0 +13.52(+0.45%)
Mar 16, 2017 3027 3046 3016 3035 0 +35.78(+1.19%)
Mar 15, 2017 2955 3010 2949 2999 0 +58.08(+1.97%)
Mar 14, 2017 2956 2965 2935 2941 0 -25.47(-0.86%)
Mar 13, 2017 2947 2974 2941 2967 0 +36.58(+1.25%)
Mar 10, 2017 2913 2936 2906 2930 0 +13.25(+0.45%)
Mar 09, 2017 2913 2932 2890 2917 0 -20.88(-0.71%)
Mar 08, 2017 2955 2967 2929 2938 0 -2.51(-0.09%)
Mar 07, 2017 2917 2952 2911 2940 0 +36.93(+1.27%)
Mar 06, 2017 2895 2913 2881 2903 0 +0.50(+0.02%)
Mar 03, 2017 2905 2913 2875 2903 0 -1.42(-0.05%)
Mar 02, 2017 2935 2944 2896 2904 0 -62.51(-2.11%)
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.