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, 2019 4531 4538 4475 4517 0 -17.26(-0.38%)
Oct 30, 2019 4526 4556 4494 4534 0 +33.39(+0.74%)
Oct 29, 2019 4503 4540 4487 4501 0 +10.01(+0.22%)
Oct 28, 2019 4493 4507 4464 4491 0 +22.71(+0.51%)
Oct 25, 2019 4438 4479 4426 4468 0 +22.79(+0.51%)
Oct 24, 2019 4409 4458 4383 4445 0 +68.13(+1.56%)
Oct 23, 2019 4371 4400 4350 4377 0 -39.33(-0.89%)
Oct 22, 2019 4394 4438 4377 4416 0 +36.84(+0.84%)
Oct 21, 2019 4330 4385 4312 4380 0 +72.25(+1.68%)
Oct 18, 2019 4332 4371 4287 4307 0 -32.99(-0.76%)
Oct 17, 2019 4441 4455 4294 4340 0 -43.47(-0.99%)
Oct 16, 2019 4380 4443 4351 4384 0 -1.11(-0.03%)
Oct 15, 2019 4360 4407 4350 4385 0 +50.51(+1.17%)
Oct 14, 2019 4302 4358 4285 4334 0 +25.81(+0.60%)
Oct 11, 2019 4309 4344 4291 4309 0 +47.75(+1.12%)
Oct 10, 2019 4250 4301 4217 4261 0 +35.92(+0.85%)
Oct 09, 2019 4186 4257 4179 4225 0 +71.17(+1.71%)
Oct 08, 2019 4196 4208 4133 4154 0 -23.99(-0.57%)
Oct 07, 2019 4161 4198 4134 4178 0 +39.52(+0.96%)
Oct 04, 2019 4100 4142 4075 4138 0 +37.31(+0.91%)
Oct 03, 2019 4042 4105 4019 4101 0 +61.34(+1.52%)
Oct 02, 2019 4065 4085 4026 4040 0 -67.85(-1.65%)
Oct 01, 2019 4102 4178 4087 4107 0 +45.72(+1.13%)
Sep 30, 2019 4064 4085 4027 4062 0 +80.94(+2.03%)
Sep 27, 2019 4031 4071 3954 3981 0 -85.35(-2.10%)
Sep 26, 2019 3962 4074 3956 4066 0 +108.91(+2.75%)
Sep 25, 2019 3884 3966 3865 3957 0 +80.16(+2.07%)
Sep 24, 2019 3910 3925 3869 3877 0 -4.90(-0.13%)
Sep 23, 2019 3886 3905 3858 3882 0 +19.38(+0.50%)
Sep 20, 2019 3939 3954 3860 3863 0 -84.65(-2.14%)
Sep 19, 2019 3945 3983 3934 3947 0 -15.35(-0.39%)
Sep 18, 2019 3975 3979 3922 3963 0 -10.58(-0.27%)
Sep 17, 2019 3911 3980 3896 3973 0 +33.35(+0.85%)
Sep 16, 2019 3934 3955 3923 3940 0 -13.54(-0.34%)
Sep 13, 2019 3930 3968 3908 3953 0 +51.15(+1.31%)
Sep 12, 2019 3925 3942 3886 3902 0 -15.44(-0.39%)
Sep 11, 2019 3880 3923 3870 3918 0 +26.94(+0.69%)
Sep 10, 2019 3844 3892 3820 3891 0 +25.31(+0.65%)
Sep 09, 2019 3867 3887 3832 3865 0 +17.40(+0.45%)
Sep 06, 2019 3870 3877 3841 3848 0 -38.78(-1.00%)
Sep 05, 2019 3838 3912 3836 3887 0 +104.15(+2.75%)
Sep 04, 2019 3735 3786 3714 3783 0 +123.94(+3.39%)
Sep 03, 2019 3698 3702 3644 3659 0 -82.07(-2.19%)
Aug 30, 2019 3747 3763 3714 3741 0 +28.87(+0.78%)
Aug 29, 2019 3713 3740 3701 3712 0 +57.48(+1.57%)
Aug 28, 2019 3624 3665 3597 3654 0 +25.94(+0.71%)
Aug 27, 2019 3652 3663 3620 3628 0 -3.94(-0.11%)
Aug 26, 2019 3640 3656 3614 3632 0 +29.11(+0.81%)
Aug 23, 2019 3693 3712 3594 3603 0 -108.87(-2.93%)
Aug 22, 2019 3735 3744 3677 3712 0 -36.29(-0.97%)
Aug 21, 2019 3739 3757 3722 3748 0 +51.39(+1.39%)
Aug 20, 2019 3702 3723 3676 3697 0 +10.32(+0.28%)
Aug 19, 2019 3718 3726 3672 3687 0 +25.82(+0.71%)
Aug 16, 2019 3629 3678 3623 3661 0 +62.55(+1.74%)
Aug 15, 2019 3566 3614 3556 3598 0 +29.51(+0.83%)
Aug 14, 2019 3605 3629 3553 3569 0 -121.89(-3.30%)
Aug 13, 2019 3587 3709 3579 3691 0 +77.00(+2.13%)
Aug 12, 2019 3624 3644 3602 3614 0 -41.62(-1.14%)
Aug 09, 2019 3679 3690 3618 3655 0 -47.79(-1.29%)
Aug 08, 2019 3686 3728 3673 3703 0 +56.38(+1.55%)
Aug 07, 2019 3618 3663 3597 3647 0 +6.29(+0.17%)
Aug 06, 2019 3636 3668 3607 3640 0 +109.53(+3.10%)
Aug 05, 2019 3575 3589 3515 3531 0 -150.66(-4.09%)
Aug 02, 2019 3659 3708 3629 3682 0 -36.90(-0.99%)
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.