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, 2016 2615 2636 2602 2614 0 +5.50(+0.21%)
Aug 30, 2016 2606 2621 2598 2608 0 -6.22(-0.24%)
Aug 29, 2016 2605 2625 2601 2615 0 +8.60(+0.33%)
Aug 26, 2016 2603 2630 2585 2606 0 +5.67(+0.22%)
Aug 25, 2016 2597 2621 2588 2600 0 +19.75(+0.77%)
Aug 24, 2016 2595 2602 2573 2581 0 -9.58(-0.37%)
Aug 23, 2016 2597 2608 2582 2590 0 +9.08(+0.35%)
Aug 22, 2016 2571 2589 2559 2581 0 -13.49(-0.52%)
Aug 19, 2016 2587 2604 2577 2594 0 -29.01(-1.11%)
Aug 18, 2016 2602 2629 2592 2624 0 +16.29(+0.62%)
Aug 17, 2016 2605 2612 2582 2607 0 -5.54(-0.21%)
Aug 16, 2016 2620 2626 2600 2613 0 -25.61(-0.97%)
Aug 15, 2016 2629 2645 2621 2638 0 +21.34(+0.82%)
Aug 12, 2016 2611 2623 2599 2617 0 +10.03(+0.38%)
Aug 11, 2016 2603 2626 2576 2607 0 -0.24(-0.01%)
Aug 10, 2016 2623 2628 2598 2607 0 -12.97(-0.49%)
Aug 09, 2016 2601 2625 2596 2620 0 +28.51(+1.10%)
Aug 08, 2016 2571 2603 2562 2592 0 +19.92(+0.77%)
Aug 05, 2016 2555 2578 2551 2572 0 +36.51(+1.44%)
Aug 04, 2016 2520 2540 2510 2535 0 +20.93(+0.83%)
Aug 03, 2016 2505 2524 2490 2514 0 -0.15(-0.01%)
Aug 02, 2016 2547 2552 2504 2514 0 -41.62(-1.63%)
Aug 01, 2016 2534 2569 2531 2556 0 +61.73(+2.47%)
Jul 29, 2016 2519 2524 2479 2494 0 -25.00(-0.99%)
Jul 28, 2016 2532 2544 2500 2519 0 +3.19(+0.13%)
Jul 27, 2016 2550 2554 2500 2516 0 -14.94(-0.59%)
Jul 26, 2016 2502 2540 2494 2531 0 +39.60(+1.59%)
Jul 25, 2016 2468 2502 2464 2492 0 +7.01(+0.28%)
Jul 22, 2016 2472 2496 2453 2485 0 +5.86(+0.24%)
Jul 21, 2016 2491 2507 2468 2479 0 -2.37(-0.10%)
Jul 20, 2016 2462 2488 2448 2481 0 +34.72(+1.42%)
Jul 19, 2016 2455 2468 2436 2446 0 -28.73(-1.16%)
Jul 18, 2016 2450 2479 2434 2475 0 +49.04(+2.02%)
Jul 15, 2016 2441 2447 2420 2426 0 -8.30(-0.34%)
Jul 14, 2016 2426 2446 2394 2434 0 +22.32(+0.93%)
Jul 13, 2016 2419 2428 2401 2412 0 -7.89(-0.33%)
Jul 12, 2016 2436 2448 2407 2420 0 -12.46(-0.51%)
Jul 11, 2016 2424 2449 2421 2432 0 +41.93(+1.75%)
Jul 08, 2016 2390 2396 2349 2390 0 +41.30(+1.76%)
Jul 07, 2016 2337 2369 2335 2349 0 +22.33(+0.96%)
Jul 06, 2016 2327 2327 2327 2327 0 -8.14(-0.35%)
Jul 05, 2016 2336 2348 2321 2335 0 -33.97(-1.43%)
Jul 01, 2016 2369 2369 2369 2369 0 +16.96(+0.72%)
Jun 30, 2016 2333 2366 2314 2352 0 +37.53(+1.62%)
Jun 29, 2016 2303 2330 2298 2314 0 +46.45(+2.05%)
Jun 28, 2016 2258 2279 2246 2268 0 +36.54(+1.64%)
Jun 27, 2016 2229 2255 2188 2231 0 -74.81(-3.24%)
Jun 24, 2016 2309 2360 2291 2306 0 -111.27(-4.60%)
Jun 23, 2016 2401 2419 2390 2417 0 +30.34(+1.27%)
Jun 22, 2016 2392 2422 2384 2387 0 -4.46(-0.19%)
Jun 21, 2016 2384 2403 2370 2392 0 +13.90(+0.58%)
Jun 20, 2016 2372 2404 2366 2378 0 +45.43(+1.95%)
Jun 17, 2016 2342 2346 2311 2332 0 -6.67(-0.29%)
Jun 16, 2016 2312 2345 2296 2339 0 +0.74(+0.03%)
Jun 15, 2016 2328 2357 2323 2338 0 +19.19(+0.83%)
Jun 14, 2016 2312 2331 2298 2319 0 -2.08(-0.09%)
Jun 13, 2016 2314 2341 2307 2321 0 -18.91(-0.81%)
Jun 10, 2016 2348 2358 2314 2340 0 -41.49(-1.74%)
Jun 09, 2016 2351 2386 2349 2381 0 -8.56(-0.36%)
Jun 08, 2016 2399 2410 2379 2390 0 +18.21(+0.77%)
Jun 07, 2016 2340 2378 2336 2372 0 +50.77(+2.19%)
Jun 06, 2016 2331 2342 2314 2321 0 -4.75(-0.20%)
Jun 03, 2016 2316 2337 2304 2326 0 +23.75(+1.03%)
Jun 02, 2016 2302 2311 2287 2302 0 -4.79(-0.21%)
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.