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 (%)
Feb 29, 2016 2174 2200 2163 2174 0 -11.09(-0.51%)
Feb 26, 2016 2181 2212 2157 2185 0 +8.45(+0.39%)
Feb 25, 2016 2171 2179 2142 2177 0 +24.04(+1.12%)
Feb 24, 2016 2117 2160 2094 2153 0 +6.89(+0.32%)
Feb 23, 2016 2174 2178 2133 2146 0 -46.35(-2.11%)
Feb 22, 2016 2191 2210 2176 2192 0 +22.85(+1.05%)
Feb 19, 2016 2167 2193 2140 2169 0 -0.95(-0.04%)
Feb 18, 2016 2193 2212 2160 2170 0 +5.80(+0.27%)
Feb 17, 2016 2135 2179 2124 2164 0 +34.44(+1.62%)
Feb 16, 2016 2066 2160 2060 2130 0 +96.28(+4.73%)
Feb 12, 2016 2034 2034 2034 2034 0 +17.74(+0.88%)
Feb 11, 2016 2024 2048 1990 2016 0 -28.85(-1.41%)
Feb 10, 2016 2070 2090 2041 2045 0 -18.70(-0.91%)
Feb 09, 2016 2043 2086 2025 2064 0 -24.96(-1.20%)
Feb 08, 2016 2073 2102 2048 2089 0 -6.54(-0.31%)
Feb 05, 2016 2121 2147 2085 2095 0 -42.81(-2.00%)
Feb 04, 2016 2120 2146 2112 2138 0 +20.69(+0.98%)
Feb 03, 2016 2111 2137 2085 2117 0 +23.29(+1.11%)
Feb 02, 2016 2090 2111 2076 2094 0 -8.45(-0.40%)
Feb 01, 2016 2080 2112 2073 2102 0 +9.25(+0.44%)
Jan 29, 2016 2057 2101 2048 2093 0 +60.65(+2.98%)
Jan 28, 2016 2035 2050 2012 2032 0 +8.27(+0.41%)
Jan 27, 2016 2036 2059 2015 2024 0 -5.82(-0.29%)
Jan 26, 2016 2038 2052 2018 2030 0 -3.57(-0.18%)
Jan 25, 2016 2033 2059 2024 2034 0 -14.98(-0.73%)
Jan 22, 2016 2036 2055 2020 2049 0 +48.71(+2.44%)
Jan 21, 2016 1984 2017 1961 2000 0 +18.90(+0.95%)
Jan 20, 2016 1948 1994 1932 1981 0 -23.28(-1.16%)
Jan 19, 2016 2012 2034 1975 2004 0 +28.50(+1.44%)
Jan 15, 2016 1976 1976 1976 1976 0 -65.06(-3.19%)
Jan 14, 2016 1967 2050 1952 2041 0 +90.62(+4.65%)
Jan 13, 2016 1991 2010 1945 1950 0 -37.99(-1.91%)
Jan 12, 2016 2012 2025 1960 1988 0 -0.78(-0.04%)
Jan 11, 2016 2005 2017 1964 1989 0 +7.84(+0.40%)
Jan 08, 2016 2017 2034 1975 1981 0 -19.29(-0.96%)
Jan 07, 2016 1989 2035 1977 2000 0 -31.98(-1.57%)
Jan 06, 2016 2061 2071 2022 2032 0 -57.41(-2.75%)
Jan 05, 2016 2122 2140 2085 2090 0 -25.77(-1.22%)
Jan 04, 2016 2117 2133 2087 2116 0 -44.90(-2.08%)
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%)
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.