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 (%)
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%)
May 01, 2015 2278 2304 2263 2294 0 +39.37(+1.75%)
Apr 30, 2015 2265 2280 2241 2255 0 -28.58(-1.25%)
Apr 29, 2015 2284 2298 2261 2283 0 -17.56(-0.76%)
Apr 28, 2015 2319 2330 2271 2301 0 -23.68(-1.02%)
Apr 27, 2015 2291 2361 2278 2325 0 +31.49(+1.37%)
Apr 24, 2015 2332 2341 2272 2293 0 +11.80(+0.52%)
Apr 23, 2015 2257 2298 2240 2281 0 +18.35(+0.81%)
Apr 22, 2015 2238 2272 2222 2263 0 +45.47(+2.05%)
Apr 21, 2015 2219 2228 2200 2217 0 +9.65(+0.44%)
Apr 20, 2015 2214 2236 2197 2208 0 +7.28(+0.33%)
Apr 17, 2015 2200 2216 2174 2200 0 -21.41(-0.96%)
Apr 16, 2015 2240 2251 2181 2222 0 -21.20(-0.95%)
Apr 15, 2015 2213 2255 2204 2243 0 +32.67(+1.48%)
Apr 14, 2015 2227 2233 2182 2210 0 -25.56(-1.14%)
Apr 13, 2015 2248 2269 2228 2236 0 -10.80(-0.48%)
Apr 10, 2015 2259 2269 2231 2247 0 +4.72(+0.21%)
Apr 09, 2015 2222 2261 2214 2242 0 +29.75(+1.34%)
Apr 08, 2015 2204 2228 2194 2212 0 -4.29(-0.19%)
Apr 07, 2015 2223 2241 2205 2217 0 -5.85(-0.26%)
Apr 06, 2015 2188 2240 2183 2222 0 -3.26(-0.15%)
Apr 02, 2015 2226 2226 2226 2226 0 +24.08(+1.09%)
Apr 01, 2015 2218 2227 2185 2202 0 -21.01(-0.95%)
Mar 31, 2015 2230 2245 2209 2223 0 -1.44(-0.06%)
Mar 30, 2015 2190 2234 2183 2224 0 +32.80(+1.50%)
Mar 27, 2015 2169 2206 2149 2191 0 +7.48(+0.34%)
Mar 26, 2015 2169 2211 2144 2184 0 -6.15(-0.28%)
Mar 25, 2015 2306 2308 2178 2190 0 -117.60(-5.10%)
Mar 24, 2015 2314 2331 2300 2308 0 -21.73(-0.93%)
Mar 23, 2015 2341 2351 2322 2329 0 -5.77(-0.25%)
Mar 20, 2015 2330 2352 2316 2335 0 +18.18(+0.78%)
Mar 19, 2015 2322 2349 2301 2317 0 +4.70(+0.20%)
Mar 18, 2015 2295 2328 2262 2312 0 +28.44(+1.25%)
Mar 17, 2015 2271 2297 2253 2284 0 -4.17(-0.18%)
Mar 16, 2015 2260 2299 2251 2288 0 +37.10(+1.65%)
Mar 13, 2015 2241 2265 2228 2251 0 +15.06(+0.67%)
Mar 12, 2015 2222 2252 2216 2236 0 +11.58(+0.52%)
Mar 11, 2015 2219 2247 2213 2224 0 +28.57(+1.30%)
Mar 10, 2015 2203 2220 2182 2196 0 -33.76(-1.51%)
Mar 09, 2015 2238 2249 2209 2229 0 -31.50(-1.39%)
Mar 06, 2015 2275 2290 2251 2261 0 -27.32(-1.19%)
Mar 05, 2015 2287 2297 2260 2288 0 +9.30(+0.41%)
Mar 04, 2015 2279 2294 2256 2279 0 -8.31(-0.36%)
Mar 03, 2015 2288 2289 2284 2287 0 -21.42(-0.93%)
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.