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 (%)
Dec 31, 2015 2160 2160 2160 2160 0 -17.51(-0.80%)
Dec 30, 2015 2193 2201 2172 2178 0 -18.90(-0.86%)
Dec 29, 2015 2191 2211 2181 2197 0 +10.56(+0.48%)
Dec 28, 2015 2192 2201 2166 2186 0 -9.34(-0.43%)
Dec 24, 2015 2196 2196 2196 2196 0 +4.96(+0.23%)
Dec 23, 2015 2191 2202 2172 2191 0 +9.52(+0.44%)
Dec 22, 2015 2176 2187 2160 2181 0 +8.40(+0.39%)
Dec 21, 2015 2164 2181 2148 2173 0 +16.41(+0.76%)
Dec 18, 2015 2150 2178 2138 2156 0 -9.52(-0.44%)
Dec 17, 2015 2185 2204 2164 2166 0 -19.54(-0.89%)
Dec 16, 2015 2177 2193 2153 2185 0 +28.25(+1.31%)
Dec 15, 2015 2136 2171 2126 2157 0 +35.92(+1.69%)
Dec 14, 2015 2130 2131 2102 2121 0 -8.57(-0.40%)
Dec 11, 2015 2149 2166 2125 2130 0 -43.81(-2.02%)
Dec 10, 2015 2173 2195 2160 2174 0 +0.67(+0.03%)
Dec 09, 2015 2195 2205 2163 2173 0 -32.80(-1.49%)
Dec 08, 2015 2198 2224 2182 2206 0 -13.93(-0.63%)
Dec 07, 2015 2235 2247 2208 2220 0 -9.11(-0.41%)
Dec 04, 2015 2184 2236 2172 2229 0 +37.54(+1.71%)
Dec 03, 2015 2226 2233 2180 2191 0 -8.51(-0.39%)
Dec 02, 2015 2198 2219 2183 2200 0 -3.97(-0.18%)
Dec 01, 2015 2173 2212 2168 2204 0 +40.00(+1.85%)
Nov 30, 2015 2141 2173 2129 2164 0 +21.05(+0.98%)
Nov 27, 2015 2131 2156 2122 2143 0 +2.83(+0.13%)
Nov 25, 2015 2140 2140 2140 2140 0 +7.53(+0.35%)
Nov 24, 2015 2119 2143 2096 2132 0 +0.61(+0.03%)
Nov 23, 2015 2132 2134 2128 2132 0 -21.10(-0.98%)
Nov 20, 2015 2152 2159 2143 2153 0 +17.74(+0.83%)
Nov 19, 2015 2153 2160 2120 2135 0 +3.33(+0.16%)
Nov 18, 2015 2110 2137 2092 2132 0 +18.42(+0.87%)
Nov 17, 2015 2104 2139 2096 2113 0 +14.93(+0.71%)
Nov 16, 2015 2058 2103 2049 2098 0 +35.47(+1.72%)
Nov 13, 2015 2076 2088 2035 2063 0 -27.48(-1.31%)
Nov 12, 2015 2113 2132 2088 2090 0 -29.36(-1.39%)
Nov 11, 2015 2115 2139 2099 2120 0 +6.38(+0.30%)
Nov 10, 2015 2123 2138 2098 2113 0 -50.00(-2.31%)
Nov 09, 2015 2155 2175 2139 2163 0 -1.33(-0.06%)
Nov 06, 2015 2133 2171 2118 2165 0 +17.59(+0.82%)
Nov 05, 2015 2167 2172 2138 2147 0 -36.90(-1.69%)
Nov 04, 2015 2152 2196 2142 2184 0 +54.09(+2.54%)
Nov 03, 2015 2092 2145 2079 2130 0 +42.89(+2.06%)
Nov 02, 2015 2059 2094 2053 2087 0 +21.74(+1.05%)
Oct 30, 2015 2053 2079 2035 2065 0 +17.63(+0.86%)
Oct 29, 2015 2052 2063 2024 2048 0 -35.24(-1.69%)
Oct 28, 2015 2069 2102 2050 2083 0 +9.97(+0.48%)
Oct 27, 2015 2056 2098 2038 2073 0 -8.98(-0.43%)
Oct 26, 2015 2119 2124 2037 2082 0 -40.84(-1.92%)
Oct 23, 2015 2133 2145 2103 2123 0 +10.74(+0.51%)
Oct 22, 2015 2092 2121 2085 2112 0 +36.84(+1.78%)
Oct 21, 2015 2092 2104 2069 2075 0 -11.28(-0.54%)
Oct 20, 2015 2081 2100 2069 2086 0 +2.79(+0.13%)
Oct 19, 2015 2080 2099 2060 2084 0 +0.08(+0.00%)
Oct 16, 2015 2080 2095 2067 2084 0 +8.17(+0.39%)
Oct 15, 2015 2100 2130 2052 2075 0 -6.00(-0.29%)
Oct 14, 2015 2036 2100 2025 2081 0 +38.73(+1.90%)
Oct 13, 2015 2043 2061 2024 2043 0 -19.83(-0.96%)
Oct 12, 2015 2061 2074 2049 2063 0 +8.51(+0.41%)
Oct 09, 2015 2076 2091 2044 2054 0 -20.60(-0.99%)
Oct 08, 2015 2051 2085 2025 2075 0 +13.13(+0.64%)
Oct 07, 2015 2040 2078 2026 2061 0 +53.74(+2.68%)
Oct 06, 2015 2002 2027 1966 2008 0 -7.79(-0.39%)
Oct 05, 2015 1998 2031 1974 2016 0 +39.36(+1.99%)
Oct 02, 2015 1929 1979 1922 1976 0 +3.32(+0.17%)
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.