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, 2015 2132 2143 2089 2101 0 -43.92(-2.05%)
Jul 30, 2015 2116 2161 2103 2145 0 +36.83(+1.75%)
Jul 29, 2015 2085 2123 2070 2108 0 +16.53(+0.79%)
Jul 28, 2015 2075 2109 2057 2092 0 +29.44(+1.43%)
Jul 27, 2015 2068 2079 2036 2062 0 -18.42(-0.89%)
Jul 24, 2015 2135 2148 2077 2081 0 -61.06(-2.85%)
Jul 23, 2015 2127 2167 2116 2142 0 +18.12(+0.85%)
Jul 22, 2015 2134 2150 2100 2124 0 -59.68(-2.73%)
Jul 21, 2015 2187 2208 2174 2183 0 -1.83(-0.08%)
Jul 20, 2015 2195 2209 2168 2185 0 -14.12(-0.64%)
Jul 17, 2015 2199 2211 2175 2199 0 +15.92(+0.73%)
Jul 16, 2015 2141 2194 2112 2183 0 +15.15(+0.70%)
Jul 15, 2015 2188 2201 2155 2168 0 -23.00(-1.05%)
Jul 14, 2015 2182 2201 2170 2191 0 +4.53(+0.21%)
Jul 13, 2015 2181 2200 2157 2187 0 +22.56(+1.04%)
Jul 10, 2015 2139 2177 2133 2164 0 +46.33(+2.19%)
Jul 09, 2015 2159 2171 2106 2118 0 -7.82(-0.37%)
Jul 08, 2015 2155 2165 2114 2126 0 -64.79(-2.96%)
Jul 07, 2015 2183 2199 2129 2191 0 -6.29(-0.29%)
Jul 06, 2015 2204 2230 2187 2197 0 -29.94(-1.34%)
Jul 02, 2015 2227 2227 2227 2227 0 +15.52(+0.70%)
Jul 01, 2015 2231 2244 2203 2211 0 +12.75(+0.58%)
Jun 30, 2015 2208 2232 2186 2198 0 +27.25(+1.26%)
Jun 29, 2015 2199 2228 2164 2171 0 -100.22(-4.41%)
Jun 26, 2015 2305 2315 2255 2271 0 -47.07(-2.03%)
Jun 25, 2015 2322 2345 2307 2319 0 +9.19(+0.40%)
Jun 24, 2015 2320 2329 2301 2309 0 -12.31(-0.53%)
Jun 23, 2015 2329 2336 2303 2322 0 +4.67(+0.20%)
Jun 22, 2015 2306 2327 2295 2317 0 +29.69(+1.30%)
Jun 19, 2015 2304 2317 2280 2287 0 -23.67(-1.02%)
Jun 18, 2015 2294 2318 2287 2311 0 +22.73(+0.99%)
Jun 17, 2015 2285 2299 2273 2288 0 +2.40(+0.10%)
Jun 16, 2015 2267 2299 2258 2286 0 +14.32(+0.63%)
Jun 15, 2015 2268 2286 2252 2271 0 -20.27(-0.88%)
Jun 12, 2015 2283 2303 2269 2292 0 +4.28(+0.19%)
Jun 11, 2015 2296 2306 2277 2287 0 +8.54(+0.37%)
Jun 10, 2015 2253 2285 2245 2279 0 +45.10(+2.02%)
Jun 09, 2015 2238 2256 2211 2234 0 +10.01(+0.45%)
Jun 08, 2015 2257 2263 2217 2224 0 -33.50(-1.48%)
Jun 05, 2015 2253 2271 2236 2257 0 -3.54(-0.16%)
Jun 04, 2015 2259 2295 2242 2261 0 -42.52(-1.85%)
Jun 03, 2015 2318 2325 2289 2303 0 -5.62(-0.24%)
Jun 02, 2015 2333 2338 2303 2309 0 -35.85(-1.53%)
Jun 01, 2015 2356 2367 2326 2345 0 -14.67(-0.62%)
May 29, 2015 2345 2378 2331 2360 0 -5.65(-0.24%)
May 28, 2015 2369 2388 2344 2365 0 -16.92(-0.71%)
May 27, 2015 2283 2393 2276 2382 0 +96.63(+4.23%)
May 26, 2015 2286 2302 2272 2285 0 +1.36(+0.06%)
May 22, 2015 2284 2284 2284 2284 0 -5.79(-0.25%)
May 21, 2015 2296 2306 2275 2290 0 -17.68(-0.77%)
May 20, 2015 2307 2323 2292 2308 0 -2.00(-0.09%)
May 19, 2015 2309 2328 2295 2310 0 +6.43(+0.28%)
May 18, 2015 2290 2312 2279 2303 0 +8.57(+0.37%)
May 15, 2015 2290 2305 2280 2295 0 +8.21(+0.36%)
May 14, 2015 2278 2296 2270 2286 0 +8.97(+0.39%)
May 13, 2015 2277 2299 2267 2277 0 +9.10(+0.40%)
May 12, 2015 2255 2281 2245 2268 0 -1.82(-0.08%)
May 11, 2015 2285 2290 2262 2270 0 -14.42(-0.63%)
May 08, 2015 2282 2306 2270 2285 0 +12.10(+0.53%)
May 07, 2015 2265 2280 2252 2272 0 +9.17(+0.41%)
May 06, 2015 2257 2272 2239 2263 0 +12.92(+0.57%)
May 05, 2015 2261 2280 2240 2250 0 -23.05(-1.01%)
May 04, 2015 2273 2298 2262 2273 0 -20.68(-0.90%)
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.