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 (%)
Aug 31, 2020 6779 6844 6741 6798 0 -92.51(-1.34%)
Aug 28, 2020 6851 6926 6832 6891 0 +1.80(+0.03%)
Aug 27, 2020 7023 7037 6847 6889 0 -106.10(-1.52%)
Aug 26, 2020 6954 7033 6928 6995 0 +134.64(+1.96%)
Aug 25, 2020 6845 6900 6809 6860 0 +87.34(+1.29%)
Aug 24, 2020 6838 6860 6734 6773 0 +50.74(+0.75%)
Aug 21, 2020 6695 6757 6674 6722 0 +117.55(+1.78%)
Aug 20, 2020 6572 6638 6534 6605 0 -147.37(-2.18%)
Aug 19, 2020 6797 6818 6726 6752 0 -101.03(-1.47%)
Aug 18, 2020 6931 6980 6837 6853 0 -77.80(-1.12%)
Aug 17, 2020 6903 6993 6879 6931 0 +142.33(+2.10%)
Aug 14, 2020 6798 6864 6757 6788 0 +0.19(+0.00%)
Aug 13, 2020 6845 6859 6746 6788 0 -89.10(-1.30%)
Aug 12, 2020 6766 6893 6726 6877 0 +131.10(+1.94%)
Aug 11, 2020 6838 6859 6738 6746 0 -152.43(-2.21%)
Aug 10, 2020 6955 6987 6837 6899 0 -19.02(-0.27%)
Aug 07, 2020 6973 6998 6859 6918 0 -61.30(-0.88%)
Aug 06, 2020 7086 7109 6940 6979 0 -66.87(-0.95%)
Aug 05, 2020 6998 7237 6954 7046 0 +111.84(+1.61%)
Aug 04, 2020 6889 6959 6809 6934 0 +76.25(+1.11%)
Aug 03, 2020 6757 6885 6726 6858 0 +31.15(+0.46%)
Jul 31, 2020 6885 6903 6700 6827 0 -73.13(-1.06%)
Jul 30, 2020 6880 7006 6767 6900 0 -190.39(-2.69%)
Jul 29, 2020 6674 7157 6654 7090 0 +444.44(+6.69%)
Jul 28, 2020 6855 6878 6608 6646 0 -494.99(-6.93%)
Jul 27, 2020 6969 7165 6892 7141 0 +756.14(+11.84%)
Jul 24, 2020 6198 6632 6176 6385 0 +475.99(+8.06%)
Jul 23, 2020 5972 6020 5849 5909 0 -74.48(-1.24%)
Jul 22, 2020 5953 6024 5937 5983 0 +50.92(+0.86%)
Jul 21, 2020 6019 6056 5918 5932 0 +70.43(+1.20%)
Jul 20, 2020 5834 5871 5761 5862 0 +54.46(+0.94%)
Jul 17, 2020 5868 5933 5793 5807 0 -3.99(-0.07%)
Jul 16, 2020 5715 5819 5626 5811 0 +40.79(+0.71%)
Jul 15, 2020 5856 5865 5688 5770 0 -62.90(-1.08%)
Jul 14, 2020 5746 5840 5680 5833 0 +153.10(+2.70%)
Jul 13, 2020 5711 5864 5671 5680 0 +83.55(+1.49%)
Jul 10, 2020 5653 5662 5540 5597 0 -77.37(-1.36%)
Jul 09, 2020 5534 5695 5515 5674 0 +170.18(+3.09%)
Jul 08, 2020 5438 5524 5412 5504 0 +142.53(+2.66%)
Jul 07, 2020 5410 5438 5356 5361 0 -92.46(-1.70%)
Jul 06, 2020 5357 5480 5344 5454 0 +266.35(+5.13%)
Jul 02, 2020 5130 5232 5127 5187 0 +150.97(+3.00%)
Jul 01, 2020 5061 5101 5029 5036 0 -8.56(-0.17%)
Jun 30, 2020 4992 5066 4984 5045 0 +43.58(+0.87%)
Jun 29, 2020 4998 5007 4932 5001 0 +8.57(+0.17%)
Jun 26, 2020 5051 5079 4979 4993 0 -65.33(-1.29%)
Jun 25, 2020 5016 5064 4958 5058 0 +40.37(+0.80%)
Jun 24, 2020 5037 5070 4979 5018 0 -26.56(-0.53%)
Jun 23, 2020 5041 5085 5023 5044 0 +59.59(+1.20%)
Jun 22, 2020 4943 4989 4916 4985 0 +56.52(+1.15%)
Jun 19, 2020 5041 5047 4921 4928 0 -71.74(-1.43%)
Jun 18, 2020 4995 5040 4967 5000 0 -42.32(-0.84%)
Jun 17, 2020 5008 5068 4979 5042 0 +67.51(+1.36%)
Jun 16, 2020 5048 5090 4944 4975 0 -8.41(-0.17%)
Jun 15, 2020 4858 4993 4839 4983 0 +9.26(+0.19%)
Jun 12, 2020 5018 5052 4906 4974 0 +87.23(+1.79%)
Jun 11, 2020 4977 5027 4882 4887 0 -242.27(-4.72%)
Jun 10, 2020 5088 5184 5070 5129 0 +61.07(+1.21%)
Jun 09, 2020 4964 5082 4928 5068 0 +71.82(+1.44%)
Jun 08, 2020 5022 5030 4920 4996 0 +22.63(+0.46%)
Jun 05, 2020 4973 5073 4938 4974 0 +108.74(+2.24%)
Jun 04, 2020 4766 4881 4757 4865 0 +92.24(+1.93%)
Jun 03, 2020 4727 4799 4708 4773 0 +104.74(+2.24%)
Jun 02, 2020 4612 4675 4591 4668 0 +90.32(+1.97%)
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.