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 (%)
May 24, 2011 1384 1402 1372 1375 0 -3.93(-0.28%)
May 23, 2011 1385 1396 1371 1379 0 -29.65(-2.10%)
May 20, 2011 1411 1423 1398 1409 0 -9.29(-0.66%)
May 19, 2011 1427 1434 1406 1418 0 -9.76(-0.68%)
May 18, 2011 1409 1437 1407 1428 0 +25.30(+1.80%)
May 17, 2011 1410 1427 1389 1403 0 -15.41(-1.09%)
May 16, 2011 1435 1449 1416 1418 0 -24.55(-1.70%)
May 13, 2011 1460 1471 1435 1443 0 -18.91(-1.29%)
May 12, 2011 1433 1474 1429 1462 0 +20.94(+1.45%)
May 11, 2011 1457 1475 1433 1441 0 -20.98(-1.44%)
May 10, 2011 1448 1471 1439 1462 0 +10.47(+0.72%)
May 09, 2011 1453 1464 1435 1451 0 +1.91(+0.13%)
May 06, 2011 1445 1469 1437 1449 0 +16.99(+1.19%)
May 05, 2011 1428 1457 1416 1432 0 -0.09(-0.01%)
May 04, 2011 1437 1449 1414 1432 0 -6.34(-0.44%)
May 03, 2011 1454 1463 1426 1439 0 -16.71(-1.15%)
May 02, 2011 1456 1468 1449 1455 0 -8.70(-0.59%)
Apr 29, 2011 1450 1471 1439 1464 0 +22.59(+1.57%)
Apr 28, 2011 1431 1460 1419 1442 0 -0.14(-0.01%)
Apr 27, 2011 1422 1472 1398 1442 0 +14.19(+0.99%)
Apr 26, 2011 1409 1432 1403 1427 0 +21.10(+1.50%)
Apr 25, 2011 1423 1428 1396 1406 0 -15.15(-1.07%)
Apr 21, 2011 1425 1434 1409 1422 0 +11.08(+0.79%)
Apr 20, 2011 1394 1415 1385 1410 0 +52.73(+3.88%)
Apr 19, 2011 1353 1365 1339 1358 0 +9.32(+0.69%)
Apr 18, 2011 1361 1367 1331 1348 0 -27.68(-2.01%)
Apr 15, 2011 1375 1386 1361 1376 0 -2.30(-0.17%)
Apr 14, 2011 1368 1386 1357 1378 0 +0.45(+0.03%)
Apr 13, 2011 1386 1394 1368 1378 0 +4.74(+0.35%)
Apr 12, 2011 1387 1394 1360 1373 0 -30.47(-2.17%)
Apr 11, 2011 1418 1424 1393 1404 0 -19.16(-1.35%)
Apr 08, 2011 1435 1447 1415 1423 0 -4.60(-0.32%)
Apr 07, 2011 1428 1445 1416 1427 0 -3.93(-0.27%)
Apr 06, 2011 1431 1447 1415 1431 0 +21.70(+1.54%)
Apr 05, 2011 1397 1424 1390 1410 0 +23.57(+1.70%)
Apr 04, 2011 1398 1407 1377 1386 0 -12.16(-0.87%)
Apr 01, 2011 1414 1422 1389 1398 0 -6.79(-0.48%)
Mar 31, 2011 1417 1426 1393 1405 0 -3.17(-0.23%)
Mar 30, 2011 1410 1421 1397 1408 0 +3.18(+0.23%)
Mar 29, 2011 1400 1414 1387 1405 0 -0.76(-0.05%)
Mar 28, 2011 1416 1429 1396 1406 0 -4.62(-0.33%)
Mar 25, 2011 1418 1430 1402 1410 0 -3.38(-0.24%)
Mar 24, 2011 1397 1423 1387 1414 0 +27.75(+2.00%)
Mar 23, 2011 1365 1391 1349 1386 0 +22.89(+1.68%)
Mar 22, 2011 1375 1381 1352 1363 0 -14.80(-1.07%)
Mar 21, 2011 1381 1390 1365 1378 0 +23.40(+1.73%)
Mar 18, 2011 1359 1369 1332 1355 0 +13.50(+1.01%)
Mar 17, 2011 1348 1363 1331 1341 0 +13.91(+1.05%)
Mar 16, 2011 1362 1381 1317 1327 0 -41.97(-3.07%)
Mar 15, 2011 1345 1379 1336 1369 0 -16.68(-1.20%)
Mar 14, 2011 1374 1399 1367 1386 0 -0.24(-0.02%)
Mar 11, 2011 1366 1397 1359 1386 0 +9.79(+0.71%)
Mar 10, 2011 1388 1399 1363 1376 0 -39.13(-2.76%)
Mar 09, 2011 1420 1440 1392 1415 0 -11.68(-0.82%)
Mar 08, 2011 1422 1442 1409 1427 0 +12.63(+0.89%)
Mar 07, 2011 1449 1455 1396 1414 0 -30.55(-2.11%)
Mar 04, 2011 1452 1465 1429 1445 0 -8.58(-0.59%)
Mar 03, 2011 1452 1468 1436 1454 0 +17.41(+1.21%)
Mar 02, 2011 1422 1452 1415 1436 0 +11.54(+0.81%)
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.