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 (%)
Apr 29, 2016 2224 2234 2162 2182 0 -58.42(-2.61%)
Apr 28, 2016 2278 2308 2227 2241 0 -92.27(-3.95%)
Apr 27, 2016 2293 2343 2285 2333 0 +21.57(+0.93%)
Apr 26, 2016 2320 2340 2303 2311 0 +6.66(+0.29%)
Apr 25, 2016 2318 2336 2297 2305 0 -10.83(-0.47%)
Apr 22, 2016 2317 2337 2298 2316 0 +0.39(+0.02%)
Apr 21, 2016 2331 2337 2300 2315 0 -4.36(-0.19%)
Apr 20, 2016 2301 2332 2283 2320 0 +0.10(+0.00%)
Apr 19, 2016 2354 2367 2314 2319 0 -32.59(-1.39%)
Apr 18, 2016 2340 2369 2331 2352 0 +3.40(+0.14%)
Apr 15, 2016 2360 2368 2340 2349 0 +0.56(+0.02%)
Apr 14, 2016 2348 2369 2322 2348 0 -64.56(-2.68%)
Apr 13, 2016 2386 2417 2371 2413 0 +56.23(+2.39%)
Apr 12, 2016 2370 2375 2330 2356 0 +1.49(+0.06%)
Apr 11, 2016 2373 2389 2351 2355 0 +13.18(+0.56%)
Apr 08, 2016 2378 2387 2331 2342 0 -5.09(-0.22%)
Apr 07, 2016 2358 2364 2334 2347 0 -25.37(-1.07%)
Apr 06, 2016 2338 2384 2316 2372 0 +8.84(+0.37%)
Apr 05, 2016 2362 2377 2339 2363 0 -18.96(-0.80%)
Apr 04, 2016 2409 2412 2375 2382 0 -26.86(-1.11%)
Apr 01, 2016 2385 2417 2372 2409 0 -4.96(-0.21%)
Mar 31, 2016 2420 2436 2408 2414 0 -18.65(-0.77%)
Mar 30, 2016 2421 2449 2418 2433 0 +39.49(+1.65%)
Mar 29, 2016 2355 2400 2340 2393 0 +26.03(+1.10%)
Mar 28, 2016 2375 2381 2354 2367 0 -6.42(-0.27%)
Mar 24, 2016 2374 2374 2374 2374 0 +6.69(+0.28%)
Mar 23, 2016 2382 2385 2354 2367 0 -16.39(-0.69%)
Mar 22, 2016 2376 2405 2364 2383 0 -8.72(-0.36%)
Mar 21, 2016 2387 2402 2370 2392 0 -6.63(-0.28%)
Mar 18, 2016 2379 2416 2370 2399 0 +29.35(+1.24%)
Mar 17, 2016 2362 2378 2345 2369 0 +1.45(+0.06%)
Mar 16, 2016 2286 2371 2279 2368 0 +72.33(+3.15%)
Mar 15, 2016 2298 2323 2278 2296 0 -24.89(-1.07%)
Mar 14, 2016 2327 2338 2306 2321 0 -12.54(-0.54%)
Mar 11, 2016 2298 2337 2294 2333 0 +57.76(+2.54%)
Mar 10, 2016 2288 2304 2250 2275 0 -2.68(-0.12%)
Mar 09, 2016 2274 2286 2254 2278 0 +11.07(+0.49%)
Mar 08, 2016 2256 2294 2239 2267 0 -20.74(-0.91%)
Mar 07, 2016 2263 2297 2233 2288 0 +5.04(+0.22%)
Mar 04, 2016 2268 2309 2254 2283 0 +15.23(+0.67%)
Mar 03, 2016 2267 2294 2249 2267 0 +2.28(+0.10%)
Mar 02, 2016 2252 2278 2241 2265 0 +2.90(+0.13%)
Mar 01, 2016 2222 2273 2207 2262 0 +88.07(+4.05%)
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%)
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%)
Oct 01, 2015 1984 1992 1943 1973 0 +0.76(+0.04%)
Sep 30, 2015 1945 1983 1935 1972 0 +62.43(+3.27%)
Sep 29, 2015 1892 1925 1877 1910 0 +19.13(+1.01%)
Sep 28, 2015 1933 1945 1886 1891 0 -50.65(-2.61%)
Sep 25, 2015 1955 1972 1927 1941 0 +9.06(+0.47%)
Sep 24, 2015 1925 1942 1892 1932 0 -6.57(-0.34%)
Sep 23, 2015 1919 1966 1909 1939 0 +1.88(+0.10%)
Sep 22, 2015 1953 1963 1926 1937 0 -46.56(-2.35%)
Sep 21, 2015 1989 2007 1970 1983 0 -2.99(-0.15%)
Sep 18, 2015 1986 2009 1966 1986 0 -18.00(-0.90%)
Sep 17, 2015 2002 2038 1994 2004 0 -4.76(-0.24%)
Sep 16, 2015 2009 2018 1983 2009 0 +18.63(+0.94%)
Sep 15, 2015 1971 2005 1959 1990 0 +29.49(+1.50%)
Sep 14, 2015 1962 1978 1947 1961 0 +8.11(+0.42%)
Sep 11, 2015 1930 1960 1917 1953 0 +6.46(+0.33%)
Sep 10, 2015 1947 1967 1909 1946 0 -2.89(-0.15%)
Sep 09, 2015 1998 2018 1943 1949 0 -19.88(-1.01%)
Sep 08, 2015 1949 1973 1934 1969 0 +53.36(+2.79%)
Sep 04, 2015 1916 1916 1916 1916 0 -37.16(-1.90%)
Sep 03, 2015 1957 1975 1942 1953 0 +16.10(+0.83%)
Sep 02, 2015 1921 1948 1903 1937 0 +46.58(+2.46%)
Sep 01, 2015 1896 1934 1876 1890 0 -54.19(-2.79%)
Aug 31, 2015 1961 1976 1931 1945 0 -14.10(-0.72%)
Aug 28, 2015 1932 1970 1923 1959 0 +4.01(+0.21%)
Aug 27, 2015 1919 1960 1908 1955 0 +58.44(+3.08%)
Aug 26, 2015 1874 1903 1837 1896 0 +73.08(+4.01%)
Aug 25, 2015 1908 1932 1817 1823 0 -1.43(-0.08%)
Aug 24, 2015 1724 1892 1691 1825 0 -19.85(-1.08%)
Aug 21, 2015 1871 1903 1836 1844 0 -59.63(-3.13%)
Aug 20, 2015 1933 1960 1900 1904 0 -47.00(-2.41%)
Aug 19, 2015 1955 1970 1924 1951 0 -6.09(-0.31%)
Aug 18, 2015 1983 1989 1952 1957 0 -35.81(-1.80%)
Aug 17, 2015 1956 1998 1941 1993 0 +5.29(+0.27%)
Aug 14, 2015 1987 1994 1969 1988 0 -10.17(-0.51%)
Aug 13, 2015 2005 2021 1988 1998 0 -16.96(-0.84%)
Aug 12, 2015 1987 2023 1960 2015 0 -1.41(-0.07%)
Aug 11, 2015 2029 2046 1993 2016 0 -57.36(-2.77%)
Aug 10, 2015 2035 2093 2019 2074 0 +51.68(+2.56%)
Aug 07, 2015 2020 2046 1997 2022 0 -5.97(-0.29%)
Aug 06, 2015 2051 2060 2001 2028 0 -32.62(-1.58%)
Aug 05, 2015 2048 2087 2042 2060 0 +17.63(+0.86%)
Aug 04, 2015 2072 2085 2020 2043 0 -28.30(-1.37%)
Aug 03, 2015 2086 2094 2052 2071 0 -30.19(-1.44%)
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.