Semiconductor - Integrated Circuits Sector (CIX: MSECTOR833)
2,191.29   +7.48 (+0.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2278 2311 2275 2309 0 +26.63(+1.17%)
Feb 27, 2015 2298 2308 2272 2282 0 -12.25(-0.53%)
Feb 26, 2015 2301 2316 2288 2294 0 -13.86(-0.60%)
Feb 25, 2015 2308 2333 2297 2308 0 -0.38(-0.02%)
Feb 24, 2015 2256 2314 2249 2308 0 +61.14(+2.72%)
Feb 23, 2015 2258 2267 2232 2247 0 -11.80(-0.52%)
Feb 20, 2015 2269 2281 2236 2259 0 -0.44(-0.02%)
Feb 19, 2015 2268 2277 2248 2260 0 -11.95(-0.53%)
Feb 18, 2015 2273 2287 2259 2272 0 -7.37(-0.32%)
Feb 17, 2015 2270 2293 2264 2279 0 -3.04(-0.13%)
Feb 13, 2015 2282 2282 2282 2282 0 +22.87(+1.01%)
Feb 12, 2015 2253 2265 2228 2259 0 +18.19(+0.81%)
Feb 11, 2015 2215 2250 2200 2241 0 +27.35(+1.24%)
Feb 10, 2015 2203 2222 2168 2214 0 +91.09(+4.29%)
Feb 09, 2015 2144 2152 2105 2122 0 -32.54(-1.51%)
Feb 06, 2015 2176 2198 2145 2155 0 -33.66(-1.54%)
Feb 05, 2015 2192 2201 2158 2189 0 +7.28(+0.33%)
Feb 04, 2015 2168 2199 2158 2181 0 +33.54(+1.56%)
Feb 03, 2015 2148 2169 2127 2148 0 +26.68(+1.26%)
Feb 02, 2015 2127 2139 2084 2121 0 +11.90(+0.56%)
Jan 30, 2015 2123 2150 2094 2109 0 -34.75(-1.62%)
Jan 29, 2015 2160 2178 2111 2144 0 -27.97(-1.29%)
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%)
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