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 (%)
Jul 31, 2018 3762 3795 3734 3749 0 -35.22(-0.93%)
Jul 30, 2018 3827 3835 3765 3784 0 -41.90(-1.10%)
Jul 27, 2018 3797 3877 3781 3826 0 +37.46(+0.99%)
Jul 26, 2018 3784 3801 3748 3789 0 -7.30(-0.19%)
Jul 25, 2018 3763 3800 3737 3796 0 +46.20(+1.23%)
Jul 24, 2018 3820 3831 3747 3750 0 -35.75(-0.94%)
Jul 23, 2018 3793 3806 3762 3786 0 -0.01(-0.00%)
Jul 20, 2018 3750 3819 3716 3786 0 +53.28(+1.43%)
Jul 19, 2018 3706 3780 3636 3732 0 +101.13(+2.79%)
Jul 18, 2018 3596 3640 3580 3631 0 +36.92(+1.03%)
Jul 17, 2018 3540 3603 3524 3594 0 +29.35(+0.82%)
Jul 16, 2018 3575 3579 3548 3565 0 +0.34(+0.01%)
Jul 13, 2018 3547 3573 3538 3565 0 +33.96(+0.96%)
Jul 12, 2018 3529 3554 3506 3531 0 +44.30(+1.27%)
Jul 11, 2018 3528 3534 3478 3486 0 -93.43(-2.61%)
Jul 10, 2018 3540 3586 3535 3580 0 +12.68(+0.36%)
Jul 09, 2018 3568 3586 3537 3567 0 +46.15(+1.31%)
Jul 06, 2018 3480 3530 3470 3521 0 +54.46(+1.57%)
Jul 05, 2018 3444 3474 3423 3466 0 +26.12(+0.76%)
Jul 03, 2018 3440 3440 3440 3440 0 -19.42(-0.56%)
Jul 02, 2018 3425 3466 3406 3460 0 +4.48(+0.13%)
Jun 29, 2018 3453 3482 3440 3455 0 +54.91(+1.61%)
Jun 28, 2018 3367 3405 3346 3400 0 +28.26(+0.84%)
Jun 27, 2018 3448 3457 3370 3372 0 -94.61(-2.73%)
Jun 26, 2018 3454 3493 3431 3467 0 +2.93(+0.08%)
Jun 25, 2018 3465 3486 3420 3464 0 -143.44(-3.98%)
Jun 22, 2018 3627 3632 3591 3607 0 +37.70(+1.06%)
Jun 21, 2018 3600 3614 3562 3569 0 -62.86(-1.73%)
Jun 20, 2018 3633 3656 3603 3632 0 +61.09(+1.71%)
Jun 19, 2018 3580 3609 3542 3571 0 -62.77(-1.73%)
Jun 18, 2018 3637 3648 3590 3634 0 -38.02(-1.04%)
Jun 15, 2018 3672 3693 3664 3672 0 +7.57(+0.21%)
Jun 14, 2018 3695 3705 3657 3664 0 -26.71(-0.72%)
Jun 13, 2018 3749 3767 3688 3691 0 -4.94(-0.13%)
Jun 12, 2018 3687 3712 3670 3696 0 +39.02(+1.07%)
Jun 11, 2018 3678 3693 3652 3657 0 -11.65(-0.32%)
Jun 08, 2018 3683 3690 3629 3669 0 -52.15(-1.40%)
Jun 07, 2018 3732 3772 3707 3721 0 -12.79(-0.34%)
Jun 06, 2018 3748 3762 3719 3734 0 +11.53(+0.31%)
Jun 05, 2018 3735 3754 3703 3722 0 -31.23(-0.83%)
Jun 04, 2018 3741 3760 3722 3753 0 +60.97(+1.65%)
Jun 01, 2018 3668 3694 3649 3692 0 +50.05(+1.37%)
May 31, 2018 3619 3665 3608 3642 0 +22.34(+0.62%)
May 30, 2018 3618 3633 3593 3620 0 +16.18(+0.45%)
May 29, 2018 3628 3642 3589 3604 0 -87.20(-2.36%)
May 25, 2018 3691 3691 3691 3691 0 +9.03(+0.25%)
May 24, 2018 3688 3700 3639 3682 0 -26.51(-0.71%)
May 23, 2018 3666 3710 3658 3709 0 +0.05(+0.00%)
May 22, 2018 3696 3730 3690 3708 0 +17.62(+0.48%)
May 21, 2018 3683 3716 3660 3691 0 +81.42(+2.26%)
May 18, 2018 3619 3627 3596 3609 0 -48.48(-1.33%)
May 17, 2018 3667 3687 3631 3658 0 -64.96(-1.74%)
May 16, 2018 3694 3729 3678 3723 0 +41.26(+1.12%)
May 15, 2018 3688 3694 3650 3682 0 -53.36(-1.43%)
May 14, 2018 3743 3786 3722 3735 0 +15.87(+0.43%)
May 11, 2018 3731 3747 3696 3719 0 +2.47(+0.07%)
May 10, 2018 3692 3727 3678 3717 0 +43.37(+1.18%)
May 09, 2018 3666 3688 3643 3673 0 +24.66(+0.68%)
May 08, 2018 3629 3666 3622 3649 0 +55.69(+1.55%)
May 07, 2018 3596 3615 3565 3593 0 -10.12(-0.28%)
May 04, 2018 3535 3612 3522 3603 0 +52.88(+1.49%)
May 03, 2018 3501 3562 3474 3550 0 +33.03(+0.94%)
May 02, 2018 3588 3594 3504 3517 0 -89.11(-2.47%)
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.