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 (%)
Jan 31, 2013 1485 1497 1471 1476 0 -4.10(-0.28%)
Jan 30, 2013 1476 1492 1466 1480 0 +2.27(+0.15%)
Jan 29, 2013 1483 1492 1468 1478 0 +6.53(+0.44%)
Jan 28, 2013 1480 1487 1464 1472 0 -9.81(-0.66%)
Jan 25, 2013 1481 1492 1465 1481 0 -1.29(-0.09%)
Jan 24, 2013 1489 1505 1472 1483 0 -26.47(-1.75%)
Jan 23, 2013 1500 1517 1490 1509 0 +11.37(+0.76%)
Jan 22, 2013 1494 1503 1481 1498 0 +1.66(+0.11%)
Jan 18, 2013 1496 1496 1496 0 -9.69(-0.64%)
Jan 17, 2013 1497 1518 1486 1506 0 +25.87(+1.75%)
Jan 16, 2013 1471 1487 1466 1480 0 +2.28(+0.15%)
Jan 15, 2013 1479 1486 1464 1478 0 -10.42(-0.70%)
Jan 14, 2013 1491 1502 1471 1488 0 -8.66(-0.58%)
Jan 12, 2013 1494 1505 1479 1497 0 +0.00(+0.00%)
Jan 11, 2013 1494 1505 1479 1497 0 -2.10(-0.14%)
Jan 10, 2013 1479 1506 1465 1499 0 +39.85(+2.73%)
Jan 09, 2013 1466 1482 1444 1459 0 +8.14(+0.56%)
Jan 08, 2013 1467 1472 1445 1451 0 -14.36(-0.98%)
Jan 07, 2013 1472 1480 1457 1465 0 -15.40(-1.04%)
Jan 04, 2013 1489 1494 1469 1481 0 -7.10(-0.48%)
Jan 03, 2013 1495 1507 1476 1488 0 +3.26(+0.22%)
Jan 02, 2013 1475 1488 1418 1484 0 +68.29(+4.82%)
Dec 31, 2012 1416 1416 1416 0 +12.61(+0.90%)
Dec 28, 2012 1388 1415 1385 1404 0 +5.28(+0.38%)
Dec 27, 2012 1399 1408 1381 1398 0 +8.07(+0.58%)
Dec 26, 2012 1400 1412 1386 1390 0 -7.05(-0.50%)
Dec 24, 2012 1397 1397 1397 0 -3.00(-0.21%)
Dec 21, 2012 1388 1408 1375 1400 0 -14.31(-1.01%)
Dec 20, 2012 1411 1422 1400 1415 0 +1.35(+0.10%)
Dec 19, 2012 1412 1428 1404 1413 0 +4.55(+0.32%)
Dec 18, 2012 1395 1416 1386 1409 0 +13.67(+0.98%)
Dec 17, 2012 1390 1403 1380 1395 0 +5.40(+0.39%)
Dec 14, 2012 1402 1408 1380 1390 0 -17.57(-1.25%)
Dec 13, 2012 1422 1435 1399 1407 0 -7.71(-0.54%)
Dec 12, 2012 1429 1434 1409 1415 0 -8.85(-0.62%)
Dec 11, 2012 1417 1432 1411 1424 0 +23.12(+1.65%)
Dec 10, 2012 1405 1417 1393 1401 0 -9.36(-0.66%)
Dec 07, 2012 1422 1433 1399 1410 0 -0.19(-0.01%)
Dec 06, 2012 1400 1413 1394 1410 0 +13.09(+0.94%)
Dec 05, 2012 1396 1409 1385 1397 0 +13.27(+0.96%)
Dec 04, 2012 1393 1403 1372 1384 0 -21.41(-1.52%)
Nov 30, 2012 1411 1422 1400 1405 0 +4.47(+0.32%)
Nov 29, 2012 1389 1409 1382 1401 0 +21.25(+1.54%)
Nov 28, 2012 1364 1383 1352 1379 0 +7.11(+0.52%)
Nov 27, 2012 1372 1384 1361 1372 0 +12.57(+0.92%)
Nov 26, 2012 1365 1375 1346 1360 0 -4.58(-0.34%)
Nov 24, 2012 1355 1374 1350 1364 0 -0.01(-0.00%)
Nov 23, 2012 1355 1374 1350 1364 0 +41.24(+3.12%)
Nov 21, 2012 1323 1323 1323 0 +1.67(+0.13%)
Nov 20, 2012 1316 1328 1303 1321 0 -4.67(-0.35%)
Nov 19, 2012 1312 1329 1302 1326 0 +21.67(+1.66%)
Nov 16, 2012 1302 1315 1279 1304 0 +6.11(+0.47%)
Nov 15, 2012 1304 1312 1288 1298 0 +1.34(+0.10%)
Nov 14, 2012 1323 1330 1292 1297 0 -17.11(-1.30%)
Nov 13, 2012 1320 1333 1308 1314 0 -18.20(-1.37%)
Nov 12, 2012 1336 1347 1323 1332 0 +5.65(+0.43%)
Nov 09, 2012 1316 1342 1309 1327 0 +13.79(+1.05%)
Nov 08, 2012 1323 1334 1310 1313 0 -5.61(-0.43%)
Nov 07, 2012 1321 1334 1304 1318 0 -15.01(-1.13%)
Nov 06, 2012 1317 1343 1311 1334 0 +19.48(+1.48%)
Nov 05, 2012 1305 1319 1295 1314 0 +12.89(+0.99%)
Nov 02, 2012 1337 1341 1297 1301 0 -35.33(-2.64%)
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.