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 (%)
Jun 30, 2011 1275 1355 1319 1343 0 +29.44(+2.24%)
Jun 29, 2011 1270 1332 1301 1314 0 -20.89(-1.57%)
Jun 28, 2011 1281 1340 1309 1335 0 +25.98(+1.99%)
Jun 27, 2011 1268 1322 1289 1309 0 +6.03(+0.46%)
Jun 24, 2011 1292 1331 1295 1303 0 -29.20(-2.19%)
Jun 23, 2011 1273 1337 1288 1332 0 +7.67(+0.58%)
Jun 22, 2011 1303 1346 1316 1324 0 -18.11(-1.35%)
Jun 21, 2011 1283 1348 1309 1342 0 +37.23(+2.85%)
Jun 20, 2011 1275 1315 1294 1305 0 +3.50(+0.27%)
Jun 17, 2011 1303 1339 1292 1301 0 -21.74(-1.64%)
Jun 16, 2011 1306 1346 1311 1323 0 -15.98(-1.19%)
Jun 15, 2011 1321 1367 1336 1339 0 -28.22(-2.06%)
Jun 14, 2011 1324 1377 1352 1367 0 +34.14(+2.56%)
Jun 13, 2011 1319 1356 1326 1333 0 -15.94(-1.18%)
Jun 10, 2011 1346 1383 1340 1349 0 -40.88(-2.94%)
Jun 09, 2011 1365 1408 1369 1390 0 -4.01(-0.29%)
Jun 08, 2011 1383 1418 1384 1394 0 -22.22(-1.57%)
Jun 07, 2011 1380 1435 1404 1416 0 +18.41(+1.32%)
Jun 06, 2011 1373 1420 1391 1398 0 -7.20(-0.51%)
Jun 03, 2011 1382 1430 1398 1405 0 +29.73(+2.16%)
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%)
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.