Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833)
2,054.11   +21.67 (+1.07%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1982 1997 1962 1983 0 -1.40(-0.07%)
Oct 31, 2014 1950 1998 1945 1984 0 +78.11(+4.10%)
Oct 30, 2014 1927 1938 1884 1906 0 -17.75(-0.92%)
Oct 28, 2014 1906 1928 1896 1924 0 +23.92(+1.26%)
Oct 27, 2014 1896 1906 1882 1900 0 +9.02(+0.48%)
Oct 24, 2014 1879 1897 1866 1891 0 -3.94(-0.21%)
Oct 23, 2014 1893 1910 1876 1895 0 +8.45(+0.45%)
Oct 21, 2014 1850 1894 1839 1886 0 +47.12(+2.56%)
Oct 20, 2014 1822 1848 1809 1839 0 +20.29(+1.12%)
Oct 17, 2014 1821 1845 1806 1819 0 +3.97(+0.22%)
Oct 16, 2014 1766 1839 1761 1815 0 +45.19(+2.55%)
Oct 15, 2014 1733 1787 1712 1770 0 +4.43(+0.25%)
Oct 14, 2014 1755 1796 1740 1765 0 +36.18(+2.09%)
Oct 13, 2014 1751 1776 1722 1729 0 -3.41(-0.20%)
Oct 10, 2014 1809 1814 1722 1732 0 -102.83(-5.60%)
Oct 09, 2014 1872 1875 1829 1835 0 -31.23(-1.67%)
Oct 08, 2014 1828 1872 1814 1867 0 +29.32(+1.60%)
Oct 07, 2014 1865 1874 1834 1837 0 -38.44(-2.05%)
Oct 06, 2014 1890 1895 1862 1876 0 -8.04(-0.43%)
Oct 03, 2014 1872 1896 1859 1884 0 +36.14(+1.96%)
Oct 02, 2014 1837 1862 1808 1848 0 +11.70(+0.64%)
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