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 (%)
Oct 31, 2017 3891 3934 3873 3910 0 +31.67(+0.82%)
Oct 30, 2017 3889 3925 3861 3878 0 +10.61(+0.27%)
Oct 27, 2017 3814 3875 3800 3868 0 +81.51(+2.15%)
Oct 26, 2017 3781 3800 3768 3786 0 +8.55(+0.23%)
Oct 25, 2017 3791 3808 3734 3778 0 -15.83(-0.42%)
Oct 24, 2017 3784 3803 3760 3793 0 +14.71(+0.39%)
Oct 23, 2017 3793 3805 3766 3779 0 +10.16(+0.27%)
Oct 20, 2017 3761 3773 3741 3768 0 +13.49(+0.36%)
Oct 19, 2017 3759 3779 3700 3755 0 -47.89(-1.26%)
Oct 18, 2017 3794 3823 3751 3803 0 +20.55(+0.54%)
Oct 17, 2017 3749 3786 3722 3782 0 +25.92(+0.69%)
Oct 16, 2017 3757 3767 3733 3756 0 +6.81(+0.18%)
Oct 13, 2017 3736 3758 3725 3750 0 +39.25(+1.06%)
Oct 12, 2017 3713 3733 3698 3710 0 +5.30(+0.14%)
Oct 11, 2017 3659 3711 3649 3705 0 +103.31(+2.87%)
Oct 10, 2017 3614 3622 3582 3602 0 +15.93(+0.44%)
Oct 09, 2017 3573 3593 3562 3586 0 +27.14(+0.76%)
Oct 06, 2017 3547 3562 3529 3559 0 +7.61(+0.21%)
Oct 05, 2017 3566 3583 3539 3551 0 +15.59(+0.44%)
Oct 04, 2017 3531 3544 3517 3535 0 -10.14(-0.29%)
Oct 03, 2017 3539 3552 3525 3546 0 +26.99(+0.77%)
Oct 02, 2017 3493 3525 3483 3519 0 +48.05(+1.38%)
Sep 29, 2017 3448 3477 3442 3471 0 +40.06(+1.17%)
Sep 28, 2017 3423 3439 3404 3431 0 -12.15(-0.35%)
Sep 27, 2017 3437 3456 3413 3443 0 +24.89(+0.73%)
Sep 26, 2017 3419 3440 3399 3418 0 +6.60(+0.19%)
Sep 25, 2017 3458 3460 3390 3411 0 -73.74(-2.12%)
Sep 22, 2017 3470 3492 3460 3485 0 -26.54(-0.76%)
Sep 21, 2017 3484 3527 3464 3511 0 +23.42(+0.67%)
Sep 20, 2017 3542 3546 3451 3488 0 -47.81(-1.35%)
Sep 19, 2017 3529 3552 3519 3536 0 +17.26(+0.49%)
Sep 18, 2017 3506 3533 3494 3519 0 +34.22(+0.98%)
Sep 15, 2017 3467 3489 3454 3484 0 +27.09(+0.78%)
Sep 14, 2017 3461 3488 3449 3457 0 -6.55(-0.19%)
Sep 13, 2017 3474 3487 3453 3464 0 -23.28(-0.67%)
Sep 12, 2017 3490 3501 3468 3487 0 -0.59(-0.02%)
Sep 11, 2017 3447 3494 3442 3488 0 +38.35(+1.11%)
Sep 08, 2017 3460 3474 3434 3449 0 -10.72(-0.31%)
Sep 07, 2017 3439 3466 3429 3460 0 +20.78(+0.60%)
Sep 06, 2017 3428 3454 3414 3439 0 +27.94(+0.82%)
Sep 05, 2017 3446 3467 3388 3411 0 -24.05(-0.70%)
Sep 01, 2017 3419 3444 3409 3435 0 +25.21(+0.74%)
Aug 31, 2017 3401 3414 3379 3410 0 +9.53(+0.28%)
Aug 30, 2017 3385 3413 3376 3401 0 +16.10(+0.48%)
Aug 29, 2017 3349 3395 3343 3385 0 +13.27(+0.39%)
Aug 28, 2017 3360 3385 3349 3371 0 -6.80(-0.20%)
Aug 25, 2017 3387 3401 3366 3378 0 +0.16(+0.00%)
Aug 24, 2017 3375 3390 3355 3378 0 +20.29(+0.60%)
Aug 23, 2017 3344 3362 3335 3358 0 +4.21(+0.13%)
Aug 22, 2017 3342 3368 3331 3353 0 +49.57(+1.50%)
Aug 21, 2017 3302 3313 3270 3304 0 +6.19(+0.19%)
Aug 18, 2017 3307 3320 3274 3298 0 +6.08(+0.18%)
Aug 17, 2017 3348 3353 3289 3292 0 -61.98(-1.85%)
Aug 16, 2017 3353 3365 3334 3354 0 -4.33(-0.13%)
Aug 15, 2017 3342 3367 3328 3358 0 +24.25(+0.73%)
Aug 14, 2017 3323 3341 3308 3334 0 +6.85(+0.21%)
Aug 11, 2017 3277 3336 3266 3327 0 +64.41(+1.97%)
Aug 10, 2017 3322 3329 3259 3262 0 -100.64(-2.99%)
Aug 09, 2017 3340 3368 3322 3363 0 -21.42(-0.63%)
Aug 08, 2017 3385 3412 3375 3384 0 -7.49(-0.22%)
Aug 07, 2017 3381 3398 3325 3392 0 +66.37(+2.00%)
Aug 04, 2017 3317 3338 3299 3326 0 +19.81(+0.60%)
Aug 03, 2017 3340 3344 3292 3306 0 -29.38(-0.88%)
Aug 02, 2017 3378 3386 3316 3335 0 +5.63(+0.17%)
Aug 01, 2017 3331 3350 3310 3330 0 -1.44(-0.04%)
Jul 31, 2017 3344 3374 3320 3331 0 +1.48(+0.04%)
Jul 28, 2017 3350 3356 3312 3329 0 -33.48(-1.00%)
Jul 27, 2017 3397 3408 3338 3363 0 -14.79(-0.44%)
Jul 26, 2017 3369 3388 3347 3378 0 +9.90(+0.29%)
Jul 25, 2017 3360 3384 3346 3368 0 -5.63(-0.17%)
Jul 24, 2017 3370 3383 3351 3373 0 +25.56(+0.76%)
Jul 21, 2017 3360 3368 3324 3348 0 -18.94(-0.56%)
Jul 20, 2017 3384 3394 3352 3367 0 -13.80(-0.41%)
Jul 19, 2017 3347 3383 3343 3381 0 +51.99(+1.56%)
Jul 18, 2017 3321 3343 3304 3329 0 -0.24(-0.01%)
Jul 17, 2017 3338 3348 3304 3329 0 -28.20(-0.84%)
Jul 14, 2017 3352 3366 3329 3357 0 +14.66(+0.44%)
Jul 13, 2017 3290 3348 3284 3342 0 +39.06(+1.18%)
Jul 12, 2017 3296 3315 3282 3303 0 +33.71(+1.03%)
Jul 11, 2017 3267 3278 3237 3270 0 +29.90(+0.92%)
Jul 10, 2017 3209 3254 3198 3240 0 +28.99(+0.90%)
Jul 07, 2017 3197 3217 3189 3211 0 +17.78(+0.56%)
Jul 06, 2017 3191 3212 3173 3193 0 -23.27(-0.72%)
Jul 05, 2017 3226 3238 3191 3216 0 +7.29(+0.23%)
Jul 03, 2017 3228 3244 3202 3209 0 -12.90(-0.40%)
Jun 30, 2017 3216 3239 3196 3222 0 +16.62(+0.52%)
Jun 29, 2017 3246 3251 3174 3205 0 -50.17(-1.54%)
Jun 28, 2017 3246 3263 3197 3255 0 +33.50(+1.04%)
Jun 27, 2017 3284 3288 3211 3222 0 -89.39(-2.70%)
Jun 26, 2017 3343 3356 3291 3311 0 -47.57(-1.42%)
Jun 23, 2017 3351 3369 3334 3359 0 +10.24(+0.31%)
Jun 22, 2017 3351 3369 3335 3349 0 -0.75(-0.02%)
Jun 21, 2017 3312 3360 3305 3349 0 +46.73(+1.41%)
Jun 20, 2017 3341 3362 3299 3303 0 -16.72(-0.50%)
Jun 19, 2017 3309 3335 3300 3319 0 +34.95(+1.06%)
Jun 16, 2017 3284 3299 3267 3284 0 +33.70(+1.04%)
Jun 15, 2017 3223 3259 3211 3251 0 -19.33(-0.59%)
Jun 14, 2017 3270 3296 3242 3270 0 -1.24(-0.04%)
Jun 13, 2017 3265 3282 3241 3271 0 +31.00(+0.96%)
Jun 12, 2017 3287 3281 3211 3240 0 -54.58(-1.66%)
Jun 09, 2017 3380 3393 3239 3295 0 -102.46(-3.02%)
Jun 08, 2017 3382 3404 3359 3397 0 +38.37(+1.14%)
Jun 07, 2017 3364 3383 3344 3359 0 +7.60(+0.23%)
Jun 06, 2017 3343 3370 3329 3351 0 +7.07(+0.21%)
Jun 05, 2017 3360 3374 3334 3344 0 +9.42(+0.28%)
Jun 02, 2017 3313 3342 3300 3335 0 +25.42(+0.77%)
Jun 01, 2017 3290 3314 3272 3309 0 +44.72(+1.37%)
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%)
Mar 01, 2017 2949 2971 2930 2967 0 +20.01(+0.68%)
Feb 28, 2017 2964 2973 2936 2947 0 -15.33(-0.52%)
Feb 27, 2017 2980 2986 2948 2962 0 -25.38(-0.85%)
Feb 24, 2017 2960 2992 2942 2987 0 +11.49(+0.39%)
Feb 23, 2017 3012 3016 2967 2976 0 -30.59(-1.02%)
Feb 22, 2017 3015 3020 2988 3006 0 -17.58(-0.58%)
Feb 21, 2017 3022 3039 3002 3024 0 +4.30(+0.14%)
Feb 17, 2017 3020 3020 3020 3020 0 +13.73(+0.46%)
Feb 16, 2017 2965 3024 2950 3006 0 +39.37(+1.33%)
Feb 15, 2017 2942 2976 2936 2967 0 +36.22(+1.24%)
Feb 14, 2017 2942 2949 2901 2930 0 -32.05(-1.08%)
Feb 13, 2017 2909 2976 2903 2962 0 +74.70(+2.59%)
Feb 10, 2017 2872 2901 2855 2888 0 +34.48(+1.21%)
Feb 09, 2017 2860 2880 2842 2853 0 -4.57(-0.16%)
Feb 08, 2017 2887 2892 2850 2858 0 -15.06(-0.52%)
Feb 07, 2017 2901 2911 2865 2873 0 -21.96(-0.76%)
Feb 06, 2017 2902 2906 2876 2895 0 -8.88(-0.31%)
Feb 03, 2017 2898 2916 2882 2904 0 +21.95(+0.76%)
Feb 02, 2017 2873 2896 2860 2882 0 -25.86(-0.89%)
Feb 01, 2017 2923 2937 2882 2908 0 +18.33(+0.63%)
Jan 31, 2017 2899 2914 2867 2889 0 -25.00(-0.86%)
Jan 30, 2017 2903 2921 2878 2914 0 -1.59(-0.05%)
Jan 27, 2017 2910 2928 2890 2916 0 +10.90(+0.38%)
Jan 26, 2017 2922 2940 2893 2905 0 -18.32(-0.63%)
Jan 25, 2017 2907 2934 2887 2923 0 +41.51(+1.44%)
Jan 24, 2017 2849 2893 2844 2882 0 +50.19(+1.77%)
Jan 23, 2017 2830 2852 2814 2832 0 +17.29(+0.61%)
Jan 20, 2017 2772 2833 2764 2814 0 +59.88(+2.17%)
Jan 19, 2017 2748 2768 2734 2754 0 +3.63(+0.13%)
Jan 18, 2017 2748 2769 2735 2751 0 -0.35(-0.01%)
Jan 17, 2017 2760 2768 2737 2751 0 +0.97(+0.04%)
Jan 13, 2017 2750 2750 2750 2750 0 +18.15(+0.66%)
Jan 12, 2017 2736 2777 2696 2732 0 -71.25(-2.54%)
Jan 11, 2017 2768 2808 2758 2803 0 +12.30(+0.44%)
Jan 10, 2017 2781 2811 2768 2791 0 +10.03(+0.36%)
Jan 09, 2017 2758 2795 2748 2781 0 +35.34(+1.29%)
Jan 06, 2017 2753 2768 2728 2746 0 -9.36(-0.34%)
Jan 05, 2017 2743 2776 2732 2755 0 +26.89(+0.99%)
Jan 04, 2017 2732 2746 2712 2728 0 +0.60(+0.02%)
Jan 03, 2017 2722 2750 2701 2728 0 +43.77(+1.63%)
Dec 30, 2016 2684 2684 2684 2684 0 -37.37(-1.37%)
Dec 29, 2016 2713 2730 2691 2721 0 +3.58(+0.13%)
Dec 28, 2016 2740 2746 2710 2718 0 -8.01(-0.29%)
Dec 27, 2016 2715 2740 2711 2726 0 +8.10(+0.30%)
Dec 23, 2016 2717 2717 2717 2717 0 +24.06(+0.89%)
Dec 22, 2016 2714 2718 2670 2693 0 -26.53(-0.98%)
Dec 21, 2016 2727 2735 2699 2720 0 -11.91(-0.44%)
Dec 20, 2016 2733 2757 2713 2732 0 +6.50(+0.24%)
Dec 19, 2016 2739 2753 2712 2725 0 -12.70(-0.46%)
Dec 16, 2016 2787 2796 2729 2738 0 -53.55(-1.92%)
Dec 15, 2016 2780 2807 2767 2792 0 +32.40(+1.17%)
Dec 14, 2016 2792 2807 2753 2759 0 -39.60(-1.41%)
Dec 13, 2016 2775 2824 2767 2799 0 +38.31(+1.39%)
Dec 12, 2016 2768 2774 2734 2760 0 -20.65(-0.74%)
Dec 09, 2016 2809 2835 2763 2781 0 -5.21(-0.19%)
Dec 08, 2016 2793 2809 2758 2786 0 +13.22(+0.48%)
Dec 07, 2016 2731 2777 2707 2773 0 +38.81(+1.42%)
Dec 06, 2016 2715 2746 2703 2734 0 +43.32(+1.61%)
Dec 05, 2016 2676 2714 2669 2691 0 +20.01(+0.75%)
Dec 02, 2016 2639 2675 2626 2671 0 +31.22(+1.18%)
Dec 01, 2016 2736 2742 2621 2640 0 -110.17(-4.01%)
Nov 30, 2016 2745 2768 2726 2750 0 +6.17(+0.22%)
Nov 29, 2016 2748 2764 2709 2744 0 -10.21(-0.37%)
Nov 28, 2016 2757 2780 2738 2754 0 -1.82(-0.07%)
Nov 25, 2016 2766 2773 2746 2756 0 -21.35(-0.77%)
Nov 23, 2016 2777 2777 2777 2777 0 -4.72(-0.17%)
Nov 22, 2016 2787 2805 2765 2782 0 +21.65(+0.78%)
Nov 21, 2016 2754 2772 2739 2760 0 +18.73(+0.68%)
Nov 18, 2016 2732 2753 2707 2741 0 +16.32(+0.60%)
Nov 17, 2016 2758 2769 2705 2725 0 -20.77(-0.76%)
Nov 16, 2016 2686 2752 2683 2746 0 +49.61(+1.84%)
Nov 15, 2016 2695 2717 2655 2696 0 +33.26(+1.25%)
Nov 14, 2016 2696 2723 2654 2663 0 -79.35(-2.89%)
Nov 11, 2016 2677 2765 2646 2742 0 +40.04(+1.48%)
Nov 10, 2016 2795 2803 2695 2702 0 -88.21(-3.16%)
Nov 09, 2016 2774 2822 2746 2791 0 -48.51(-1.71%)
Nov 08, 2016 2830 2858 2808 2839 0 -4.18(-0.15%)
Nov 07, 2016 2794 2848 2783 2843 0 +94.51(+3.44%)
Nov 04, 2016 2741 2773 2722 2749 0 +0.52(+0.02%)
Nov 03, 2016 2755 2778 2733 2748 0 -4.18(-0.15%)
Nov 02, 2016 2776 2788 2738 2752 0 -26.38(-0.95%)
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.