Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833)
2,171.95   -18.48 (-0.84%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2217 2226 2165 2172 0 -18.48(-0.84%)
Jan 27, 2015 2189 2203 2172 2190 0 -10.02(-0.46%)
Jan 26, 2015 2179 2204 2168 2200 0 +16.50(+0.76%)
Jan 23, 2015 2177 2215 2165 2184 0 +17.32(+0.80%)
Jan 22, 2015 2166 2170 2157 2167 0 +32.16(+1.51%)
Jan 21, 2015 2120 2143 2115 2134 0 +15.25(+0.72%)
Jan 20, 2015 2086 2130 2073 2119 0 +38.03(+1.83%)
Jan 16, 2015 2052 2089 2043 2081 0 -2.53(-0.12%)
Jan 15, 2015 2084 2100 2027 2084 0 +94.07(+4.73%)
Jan 14, 2015 1964 2003 1955 1990 0 -6.86(-0.34%)
Jan 13, 2015 1997 1997 1997 1997 0 +12.89(+0.65%)
Jan 12, 2015 2004 2009 1973 1984 0 -31.81(-1.58%)
Jan 09, 2015 2040 2048 1994 2015 0 -33.29(-1.62%)
Jan 08, 2015 2027 2066 2022 2049 0 +30.41(+1.51%)
Jan 07, 2015 2012 2030 1990 2018 0 +24.52(+1.23%)
Jan 06, 2015 2007 2027 1972 1994 0 -36.16(-1.78%)
Jan 05, 2015 2061 2068 2025 2030 0 -38.00(-1.84%)
Jan 02, 2015 2083 2089 2044 2068 0 -6.68(-0.32%)
Dec 31, 2014 2075 2075 2075 2075 0 -5.41(-0.26%)
Dec 30, 2014 2072 2093 2068 2080 0 +1.56(+0.07%)
Dec 29, 2014 2091 2103 2066 2078 0 +0.01(+0.00%)
Dec 26, 2014 2090 2096 2070 2078 0 -1.15(-0.06%)
Dec 24, 2014 2080 2080 2080 2080 0 +14.15(+0.69%)
Dec 23, 2014 2076 2090 2061 2065 0 -13.01(-0.63%)
Dec 22, 2014 2064 2093 2051 2078 0 +24.38(+1.19%)
Dec 19, 2014 2071 2080 2031 2054 0 +21.67(+1.07%)
Dec 18, 2014 2046 2061 2018 2032 0 +21.59(+1.07%)
Dec 17, 2014 1972 2013 1956 2011 0 +30.47(+1.54%)
Dec 16, 2014 1980 2020 1980 1980 0 -35.67(-1.77%)
Dec 15, 2014 2042 2061 2005 2016 0 -5.04(-0.25%)
Dec 12, 2014 2033 2049 2017 2021 0 -21.69(-1.06%)
Dec 11, 2014 2032 2070 2023 2043 0 +5.00(+0.25%)
Dec 10, 2014 2061 2077 2032 2038 0 -32.88(-1.59%)
Dec 09, 2014 2042 2080 2020 2071 0 +2.65(+0.13%)
Dec 08, 2014 2089 2108 2053 2068 0 -23.18(-1.11%)
Dec 05, 2014 2086 2099 2068 2091 0 +2.81(+0.13%)
Dec 04, 2014 2084 2100 2066 2088 0 +6.46(+0.31%)
Dec 03, 2014 2059 2094 2045 2082 0 +34.22(+1.67%)
Dec 02, 2014 2043 2058 2025 2048 0 -11.69(-0.57%)
Dec 01, 2014 2081 2089 2045 2059 0 -41.18(-1.96%)
Nov 28, 2014 2100 2114 2077 2101 0 +8.19(+0.39%)
Nov 26, 2014 2092 2092 2092 2092 0 +29.05(+1.41%)
Nov 25, 2014 2068 2080 2056 2063 0 -2.22(-0.11%)
Nov 24, 2014 2056 2074 2044 2066 0 +0.74(+0.04%)
Nov 21, 2014 2065 2079 2048 2065 0 +21.80(+1.07%)
Nov 20, 2014 2024 2052 2014 2043 0 +18.86(+0.93%)
Nov 19, 2014 2019 2039 2000 2024 0 +20.53(+1.02%)
Nov 18, 2014 1975 2013 1970 2004 0 +21.23(+1.07%)
Nov 17, 2014 2000 2008 1968 1982 0 -33.10(-1.64%)
Nov 14, 2014 2009 2023 1992 2016 0 +15.08(+0.75%)
Nov 13, 2014 2001 2019 1987 2000 0 +12.77(+0.64%)
Nov 12, 2014 1972 1994 1964 1988 0 -8.82(-0.44%)
Nov 11, 2014 2005 2012 1984 1996 0 -4.36(-0.22%)
Nov 10, 2014 1987 2012 1981 2001 0 +31.77(+1.61%)
Nov 07, 2014 1982 1990 1944 1969 0 -10.70(-0.54%)
Nov 06, 2014 1992 2000 1964 1980 0 -12.08(-0.61%)
Nov 05, 2014 1991 2006 1968 1992 0 +9.87(+0.50%)
Nov 04, 2014 1983 1994 1964 1982 0 -0.71(-0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here