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 30, 2020 4754 4773 4642 4658 0 -121.75(-2.55%)
Apr 29, 2020 4703 4801 4675 4780 0 +162.28(+3.51%)
Apr 28, 2020 4680 4710 4605 4618 0 -52.08(-1.12%)
Apr 27, 2020 4634 4694 4616 4670 0 +76.25(+1.66%)
Apr 24, 2020 4568 4609 4517 4594 0 +23.98(+0.52%)
Apr 23, 2020 4538 4617 4534 4570 0 -18.22(-0.40%)
Apr 22, 2020 4543 4605 4532 4588 0 +146.48(+3.30%)
Apr 21, 2020 4473 4496 4374 4441 0 -116.81(-2.56%)
Apr 20, 2020 4595 4665 4552 4558 0 -96.73(-2.08%)
Apr 17, 2020 4694 4706 4593 4655 0 +104.87(+2.30%)
Apr 16, 2020 4500 4611 4478 4550 0 +217.75(+5.03%)
Apr 15, 2020 4347 4367 4274 4332 0 -96.08(-2.17%)
Apr 14, 2020 4378 4480 4358 4428 0 +167.62(+3.93%)
Apr 13, 2020 4257 4293 4188 4261 0 +34.87(+0.83%)
Apr 09, 2020 4390 4427 4171 4226 0 -155.97(-3.56%)
Apr 08, 2020 4370 4415 4304 4382 0 +57.83(+1.34%)
Apr 07, 2020 4458 4466 4315 4324 0 -15.76(-0.36%)
Apr 06, 2020 4205 4353 4193 4340 0 +276.29(+6.80%)
Apr 03, 2020 4125 4162 4034 4063 0 -91.90(-2.21%)
Apr 02, 2020 4054 4171 4025 4155 0 +127.50(+3.17%)
Apr 01, 2020 4066 4137 4004 4028 0 -128.52(-3.09%)
Mar 31, 2020 4159 4272 4139 4156 0 -5.49(-0.13%)
Mar 30, 2020 4107 4196 4062 4162 0 +83.23(+2.04%)
Mar 27, 2020 4124 4192 4042 4079 0 -262.24(-6.04%)
Mar 26, 2020 4260 4389 4237 4341 0 +94.53(+2.23%)
Mar 25, 2020 4278 4360 4163 4246 0 -0.26(-0.01%)
Mar 24, 2020 4148 4256 4102 4247 0 +332.16(+8.49%)
Mar 23, 2020 3907 3956 3761 3914 0 +61.52(+1.60%)
Mar 20, 2020 4139 4173 3841 3853 0 +37.98(+1.00%)
Mar 19, 2020 3790 3933 3696 3815 0 -22.84(-0.60%)
Mar 18, 2020 3797 4004 3733 3838 0 -355.68(-8.48%)
Mar 17, 2020 3930 4208 3866 4193 0 +336.79(+8.73%)
Mar 16, 2020 3977 4167 3845 3857 0 -621.93(-13.89%)
Mar 13, 2020 4457 4510 4223 4479 0 +291.16(+6.95%)
Mar 12, 2020 4274 4408 4161 4187 0 -313.70(-6.97%)
Mar 11, 2020 4588 4629 4482 4501 0 -210.65(-4.47%)
Mar 10, 2020 4633 4722 4523 4712 0 +240.35(+5.38%)
Mar 09, 2020 4449 4673 4398 4471 0 -287.74(-6.05%)
Mar 06, 2020 4723 4775 4662 4759 0 -68.87(-1.43%)
Mar 05, 2020 4863 4894 4784 4828 0 -126.26(-2.55%)
Mar 04, 2020 4858 4956 4817 4954 0 +188.91(+3.96%)
Mar 03, 2020 4890 4913 4697 4765 0 -100.65(-2.07%)
Mar 02, 2020 4730 4870 4673 4866 0 +181.19(+3.87%)
Feb 28, 2020 4457 4704 4427 4685 0 +53.90(+1.16%)
Feb 27, 2020 4711 4754 4624 4631 0 -161.13(-3.36%)
Feb 26, 2020 4763 4847 4740 4792 0 +80.82(+1.72%)
Feb 25, 2020 4851 4866 4704 4711 0 -41.66(-0.88%)
Feb 24, 2020 4709 4809 4666 4753 0 -137.19(-2.81%)
Feb 21, 2020 4986 4987 4879 4890 0 -87.13(-1.75%)
Feb 20, 2020 5016 5031 4916 4977 0 -93.94(-1.85%)
Feb 19, 2020 5035 5102 5011 5071 0 +123.04(+2.49%)
Feb 18, 2020 4944 4992 4897 4948 0 -168.02(-3.28%)
Feb 14, 2020 5203 5218 5088 5116 0 -110.12(-2.11%)
Feb 13, 2020 5206 5264 5161 5226 0 -25.80(-0.49%)
Feb 12, 2020 5211 5267 5179 5252 0 +93.40(+1.81%)
Feb 11, 2020 5101 5193 5085 5159 0 +142.52(+2.84%)
Feb 10, 2020 4952 5021 4939 5016 0 +77.90(+1.58%)
Feb 07, 2020 5025 5029 4927 4938 0 -159.66(-3.13%)
Feb 06, 2020 5124 5132 5033 5098 0 +5.31(+0.10%)
Feb 05, 2020 5110 5119 5025 5093 0 +43.06(+0.85%)
Feb 04, 2020 5002 5065 4993 5050 0 +225.66(+4.68%)
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.