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 (%)
Apr 30, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
Apr 01, 2013 1466 1472 1442 1449 0 -16.88(-1.15%)
Mar 28, 2013 1466 1466 1466 0 +2.48(+0.17%)
Mar 27, 2013 1449 1471 1442 1463 0 +6.62(+0.45%)
Mar 26, 2013 1449 1463 1442 1457 0 +12.15(+0.84%)
Mar 25, 2013 1458 1466 1437 1444 0 -7.49(-0.52%)
Mar 22, 2013 1446 1460 1438 1452 0 +8.87(+0.61%)
Mar 21, 2013 1459 1464 1438 1443 0 -27.41(-1.86%)
Mar 20, 2013 1461 1479 1455 1470 0 +17.66(+1.22%)
Mar 19, 2013 1462 1469 1440 1453 0 -8.98(-0.61%)
Mar 18, 2013 1469 1480 1450 1462 0 -24.81(-1.67%)
Mar 15, 2013 1506 1512 1481 1487 0 -29.70(-1.96%)
Mar 14, 2013 1514 1527 1500 1516 0 +7.14(+0.47%)
Mar 13, 2013 1506 1516 1495 1509 0 +16.22(+1.09%)
Mar 12, 2013 1490 1506 1481 1493 0 +5.81(+0.39%)
Mar 11, 2013 1491 1499 1478 1487 0 -7.89(-0.53%)
Mar 08, 2013 1511 1517 1481 1495 0 -4.96(-0.33%)
Mar 07, 2013 1507 1517 1490 1500 0 -0.45(-0.03%)
Mar 06, 2013 1507 1521 1490 1500 0 -7.15(-0.47%)
Mar 05, 2013 1508 1518 1496 1508 0 +16.28(+1.09%)
Mar 04, 2013 1482 1501 1473 1491 0 -10.50(-0.70%)
Mar 01, 2013 1498 1514 1484 1502 0 -4.86(-0.32%)
Feb 28, 2013 1516 1520 1498 1507 0 +2.64(+0.18%)
Feb 27, 2013 1485 1519 1482 1504 0 +27.97(+1.89%)
Feb 26, 2013 1491 1496 1463 1476 0 -69.97(-4.53%)
Feb 22, 2013 1533 1557 1524 1546 0 +21.43(+1.41%)
Feb 21, 2013 1543 1550 1512 1525 0 -22.55(-1.46%)
Feb 20, 2013 1577 1583 1544 1547 0 +9.63(+0.63%)
Feb 15, 2013 1537 1537 1537 0 -9.19(-0.59%)
Feb 14, 2013 1527 1552 1520 1547 0 +17.91(+1.17%)
Feb 13, 2013 1535 1541 1519 1529 0 -3.91(-0.26%)
Feb 12, 2013 1522 1538 1516 1533 0 +6.26(+0.41%)
Feb 11, 2013 1522 1534 1514 1526 0 +3.72(+0.24%)
Feb 08, 2013 1506 1530 1502 1523 0 +14.48(+0.96%)
Feb 07, 2013 1499 1519 1487 1508 0 +5.90(+0.39%)
Feb 06, 2013 1507 1520 1490 1502 0 +19.56(+1.32%)
Feb 04, 2013 1495 1509 1479 1483 0 -21.01(-1.40%)
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.