Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833)
2,359.53   -5.65 (-0.24%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 2345 2378 2331 2360 0 -5.65(-0.24%)
May 28, 2015 2367 2388 2344 2365 0 -16.92(-0.71%)
May 27, 2015 2284 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 +6.42(+0.28%)
May 18, 2015 2290 2312 2279 2303 0 +8.58(+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 +9.09(+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 +9.16(+0.40%)
May 06, 2015 2257 2272 2239 2263 0 +12.92(+0.57%)
May 05, 2015 2261 2280 2240 2250 0 -23.04(-1.01%)
May 04, 2015 2273 2298 2262 2273 0 -20.68(-0.90%)
May 01, 2015 2278 2304 2263 2294 0 +39.37(+1.75%)
Apr 30, 2015 2265 2280 2241 2255 0 -28.58(-1.25%)
Apr 29, 2015 2284 2298 2261 2283 0 -17.56(-0.76%)
Apr 28, 2015 2319 2330 2271 2301 0 -23.68(-1.02%)
Apr 27, 2015 2291 2361 2278 2325 0 +31.49(+1.37%)
Apr 24, 2015 2332 2341 2272 2293 0 +11.81(+0.52%)
Apr 23, 2015 2257 2298 2240 2281 0 +18.35(+0.81%)
Apr 22, 2015 2238 2272 2222 2263 0 +45.47(+2.05%)
Apr 21, 2015 2219 2228 2200 2217 0 +9.65(+0.44%)
Apr 20, 2015 2214 2236 2197 2208 0 +7.28(+0.33%)
Apr 17, 2015 2200 2216 2174 2200 0 -21.41(-0.96%)
Apr 16, 2015 2240 2251 2181 2222 0 -21.20(-0.94%)
Apr 15, 2015 2213 2255 2204 2243 0 +32.67(+1.48%)
Apr 14, 2015 2227 2233 2182 2210 0 -25.56(-1.14%)
Apr 13, 2015 2248 2269 2228 2236 0 -10.80(-0.48%)
Apr 10, 2015 2259 2269 2231 2247 0 +4.72(+0.21%)
Apr 09, 2015 2222 2261 2214 2242 0 +29.75(+1.34%)
Apr 08, 2015 2204 2228 2194 2212 0 -4.30(-0.19%)
Apr 07, 2015 2223 2241 2205 2217 0 -5.84(-0.26%)
Apr 06, 2015 2188 2240 2183 2222 0 -3.26(-0.15%)
Apr 02, 2015 2226 2226 2226 2226 0 +24.07(+1.09%)
Apr 01, 2015 2218 2227 2185 2202 0 -21.00(-0.94%)
Mar 31, 2015 2230 2245 2209 2223 0 -1.45(-0.06%)
Mar 30, 2015 2190 2234 2183 2224 0 +32.80(+1.50%)
Mar 27, 2015 2169 2207 2149 2191 0 +7.48(+0.34%)
Mar 26, 2015 2169 2211 2144 2184 0 -6.15(-0.28%)
Mar 25, 2015 2306 2308 2178 2190 0 -117.59(-5.10%)
Mar 24, 2015 2314 2331 2300 2308 0 -21.73(-0.93%)
Mar 23, 2015 2341 2351 2322 2329 0 -5.77(-0.25%)
Mar 20, 2015 2330 2352 2316 2335 0 +18.18(+0.78%)
Mar 19, 2015 2322 2349 2301 2317 0 +4.70(+0.20%)
Mar 18, 2015 2295 2328 2262 2312 0 +28.44(+1.25%)
Mar 17, 2015 2271 2297 2253 2284 0 -4.17(-0.18%)
Mar 16, 2015 2260 2299 2251 2288 0 +37.10(+1.65%)
Mar 13, 2015 2241 2265 2228 2251 0 +15.06(+0.67%)
Mar 12, 2015 2222 2252 2216 2236 0 +11.58(+0.52%)
Mar 11, 2015 2219 2247 2213 2224 0 +28.57(+1.30%)
Mar 10, 2015 2203 2220 2182 2196 0 -33.76(-1.51%)
Mar 09, 2015 2238 2249 2209 2229 0 -31.50(-1.39%)
Mar 06, 2015 2275 2290 2251 2261 0 -27.32(-1.19%)
Mar 05, 2015 2287 2297 2260 2288 0 +9.30(+0.41%)
Mar 04, 2015 2279 2294 2256 2279 0 -8.31(-0.36%)
Mar 03, 2015 2288 2289 2284 2287 0 -21.42(-0.93%)
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