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 (%)
Dec 30, 2011 1195 1201 1182 1188 0 -5.23(-0.44%)
Dec 29, 2011 1188 1200 1180 1193 0 +8.32(+0.70%)
Dec 28, 2011 1195 1204 1180 1184 0 -13.70(-1.14%)
Dec 27, 2011 1194 1214 1185 1198 0 +2.52(+0.21%)
Dec 23, 2011 1196 1196 1196 0 +27.64(+2.37%)
Dec 21, 2011 1178 1187 1147 1168 0 +0.87(+0.07%)
Dec 20, 2011 1152 1178 1145 1167 0 +40.56(+3.60%)
Dec 19, 2011 1160 1168 1122 1127 0 -35.82(-3.08%)
Dec 16, 2011 1145 1173 1138 1162 0 +21.33(+1.87%)
Dec 15, 2011 1162 1168 1134 1141 0 -4.31(-0.38%)
Dec 14, 2011 1161 1175 1140 1145 0 -12.94(-1.12%)
Dec 13, 2011 1191 1201 1149 1158 0 -27.08(-2.28%)
Dec 12, 2011 1191 1198 1168 1185 0 -23.48(-1.94%)
Dec 09, 2011 1188 1219 1173 1209 0 +15.72(+1.32%)
Dec 08, 2011 1211 1228 1189 1193 0 -32.15(-2.62%)
Dec 07, 2011 1203 1235 1191 1225 0 +18.43(+1.53%)
Dec 06, 2011 1214 1225 1199 1207 0 -15.80(-1.29%)
Dec 05, 2011 1231 1237 1211 1223 0 +8.12(+0.67%)
Dec 02, 2011 1231 1244 1209 1215 0 -5.80(-0.48%)
Dec 01, 2011 1208 1233 1196 1220 0 +15.26(+1.27%)
Nov 30, 2011 1180 1210 1167 1205 0 +59.79(+5.22%)
Nov 29, 2011 1162 1167 1140 1145 0 -15.66(-1.35%)
Nov 28, 2011 1155 1175 1142 1161 0 +39.05(+3.48%)
Nov 25, 2011 1127 1143 1116 1122 0 -15.45(-1.36%)
Nov 23, 2011 1137 1137 1137 0 -39.97(-3.40%)
Nov 22, 2011 1185 1196 1168 1177 0 -11.95(-1.00%)
Nov 21, 2011 1188 1202 1171 1189 0 -20.02(-1.66%)
Nov 18, 2011 1218 1225 1193 1209 0 -1.62(-0.13%)
Nov 17, 2011 1240 1248 1200 1211 0 -31.09(-2.50%)
Nov 16, 2011 1253 1274 1237 1242 0 -27.51(-2.17%)
Nov 15, 2011 1246 1274 1240 1270 0 +17.52(+1.40%)
Nov 14, 2011 1256 1272 1243 1252 0 -9.52(-0.75%)
Nov 11, 2011 1233 1270 1232 1262 0 +32.98(+2.68%)
Nov 10, 2011 1226 1244 1209 1229 0 +12.48(+1.03%)
Nov 09, 2011 1229 1247 1210 1216 0 -55.67(-4.38%)
Nov 08, 2011 1272 1281 1246 1272 0 +1.66(+0.13%)
Nov 07, 2011 1265 1279 1247 1270 0 -5.48(-0.43%)
Nov 04, 2011 1246 1284 1245 1276 0 +14.36(+1.14%)
Nov 03, 2011 1246 1266 1219 1261 0 +25.42(+2.06%)
Nov 02, 2011 1229 1249 1218 1236 0 +17.39(+1.43%)
Nov 01, 2011 1214 1237 1197 1218 0 -33.70(-2.69%)
Oct 31, 2011 1261 1274 1243 1252 0 -21.44(-1.68%)
Oct 28, 2011 1278 1290 1258 1274 0 -16.10(-1.25%)
Oct 27, 2011 1268 1304 1251 1290 0 +59.88(+4.87%)
Oct 26, 2011 1228 1250 1200 1230 0 +13.05(+1.07%)
Oct 25, 2011 1239 1249 1212 1217 0 -37.14(-2.96%)
Oct 24, 2011 1221 1260 1216 1254 0 +37.37(+3.07%)
Oct 21, 2011 1206 1231 1196 1216 0 +27.28(+2.29%)
Oct 20, 2011 1206 1215 1164 1189 0 -25.07(-2.06%)
Oct 19, 2011 1234 1246 1207 1214 0 -26.88(-2.17%)
Oct 18, 2011 1217 1247 1204 1241 0 +23.98(+1.97%)
Oct 17, 2011 1241 1248 1208 1217 0 -32.28(-2.58%)
Oct 14, 2011 1253 1264 1229 1249 0 +12.68(+1.03%)
Oct 13, 2011 1215 1244 1205 1237 0 +12.87(+1.05%)
Oct 12, 2011 1214 1241 1203 1224 0 +20.19(+1.68%)
Oct 11, 2011 1203 1219 1189 1204 0 -8.33(-0.69%)
Oct 10, 2011 1206 1220 1193 1212 0 +25.27(+2.13%)
Oct 07, 2011 1194 1207 1167 1187 0 -2.71(-0.23%)
Oct 06, 2011 1179 1193 1165 1189 0 +11.31(+0.96%)
Oct 05, 2011 1149 1183 1131 1178 0 +24.58(+2.13%)
Oct 04, 2011 1094 1157 1088 1154 0 +50.83(+4.61%)
Oct 03, 2011 1130 1148 1100 1103 0 -28.81(-2.55%)
Sep 30, 2011 1155 1169 1126 1132 0 -36.97(-3.16%)
Sep 29, 2011 1193 1199 1144 1168 0 -3.04(-0.26%)
Sep 28, 2011 1204 1211 1169 1172 0 -34.71(-2.88%)
Sep 27, 2011 1195 1229 1183 1206 0 +32.83(+2.80%)
Sep 26, 2011 1178 1186 1141 1173 0 -8.58(-0.73%)
Sep 23, 2011 1146 1189 1136 1182 0 +22.18(+1.91%)
Sep 22, 2011 1163 1180 1139 1160 0 -43.34(-3.60%)
Sep 21, 2011 1227 1246 1200 1203 0 -20.37(-1.66%)
Sep 20, 2011 1239 1250 1219 1224 0 -14.79(-1.19%)
Sep 19, 2011 1226 1249 1211 1238 0 -13.79(-1.10%)
Sep 16, 2011 1249 1266 1236 1252 0 +15.64(+1.26%)
Sep 15, 2011 1229 1250 1215 1236 0 +25.47(+2.10%)
Sep 14, 2011 1204 1225 1182 1211 0 +6.27(+0.52%)
Sep 13, 2011 1188 1210 1177 1205 0 +15.71(+1.32%)
Sep 12, 2011 1160 1198 1151 1189 0 +11.15(+0.95%)
Sep 09, 2011 1182 1210 1165 1178 0 -17.48(-1.46%)
Sep 08, 2011 1193 1220 1181 1195 0 -8.00(-0.66%)
Sep 07, 2011 1173 1208 1172 1203 0 +51.40(+4.46%)
Sep 06, 2011 1128 1158 1121 1152 0 -18.06(-1.54%)
Sep 02, 2011 1170 1170 1170 0 -29.36(-2.45%)
Sep 01, 2011 1205 1227 1194 1199 0 -11.58(-0.96%)
Aug 31, 2011 1215 1234 1199 1211 0 -0.15(-0.01%)
Aug 30, 2011 1200 1223 1192 1211 0 -4.68(-0.38%)
Aug 29, 2011 1187 1218 1187 1216 0 +37.19(+3.16%)
Aug 26, 2011 1139 1187 1131 1179 0 +33.60(+2.93%)
Aug 25, 2011 1179 1191 1140 1145 0 -34.65(-2.94%)
Aug 24, 2011 1180 1188 1155 1180 0 -5.14(-0.43%)
Aug 23, 2011 1135 1190 1131 1185 0 +61.79(+5.50%)
Aug 22, 2011 1133 1146 1107 1123 0 +17.57(+1.59%)
Aug 19, 2011 1111 1145 1098 1105 0 -10.36(-0.93%)
Aug 18, 2011 1141 1148 1093 1116 0 -63.55(-5.39%)
Aug 17, 2011 1184 1198 1162 1179 0 -1.43(-0.12%)
Aug 16, 2011 1186 1205 1167 1181 0 -21.91(-1.82%)
Aug 15, 2011 1186 1207 1179 1203 0 +29.44(+2.51%)
Aug 12, 2011 1186 1198 1159 1173 0 -10.38(-0.88%)
Aug 11, 2011 1139 1201 1133 1184 0 +57.73(+5.13%)
Aug 10, 2011 1136 1166 1108 1126 0 -33.19(-2.86%)
Aug 09, 2011 1137 1165 1085 1159 0 +51.76(+4.67%)
Aug 08, 2011 1137 1160 1096 1107 0 -74.92(-6.34%)
Aug 05, 2011 1205 1219 1141 1182 0 -17.74(-1.48%)
Aug 04, 2011 1253 1263 1198 1200 0 -71.93(-5.66%)
Aug 03, 2011 1264 1283 1234 1272 0 +4.53(+0.36%)
Aug 02, 2011 1297 1310 1265 1267 0 -40.17(-3.07%)
Aug 01, 2011 1323 1335 1284 1308 0 +6.65(+0.51%)
Jul 29, 2011 1292 1316 1277 1301 0 -0.29(-0.02%)
Jul 28, 2011 1319 1340 1294 1301 0 -22.13(-1.67%)
Jul 27, 2011 1355 1359 1317 1323 0 -41.94(-3.07%)
Jul 26, 2011 1359 1386 1352 1365 0 +26.35(+1.97%)
Jul 25, 2011 1341 1354 1324 1339 0 -23.69(-1.74%)
Jul 22, 2011 1341 1368 1327 1363 0 +37.12(+2.80%)
Jul 21, 2011 1320 1340 1303 1325 0 +5.56(+0.42%)
Jul 20, 2011 1324 1336 1305 1320 0 +17.02(+1.31%)
Jul 19, 2011 1278 1310 1271 1303 0 +28.70(+2.25%)
Jul 18, 2011 1281 1290 1260 1274 0 -16.33(-1.27%)
Jul 15, 2011 1271 1301 1273 1291 0 +7.17(+0.56%)
Jul 14, 2011 1285 1319 1275 1283 0 -22.10(-1.69%)
Jul 13, 2011 1288 1333 1298 1305 0 +9.44(+0.73%)
Jul 12, 2011 1292 1317 1282 1296 0 -23.86(-1.81%)
Jul 11, 2011 1313 1347 1314 1320 0 -30.18(-2.24%)
Jul 08, 2011 1327 1357 1324 1350 0 -14.32(-1.05%)
Jul 07, 2011 1329 1377 1340 1364 0 +27.24(+2.04%)
Jul 06, 2011 1322 1351 1320 1337 0 -12.90(-0.96%)
Jul 05, 2011 1340 1366 1338 1350 0 -19.10(-1.40%)
Jul 01, 2011 1369 1369 1369 0 +25.99(+1.94%)
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%)
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%)
Mar 01, 2011 1460 1469 1420 1425 0 -20.71(-1.43%)
Feb 28, 2011 1473 1478 1430 1445 0 -16.71(-1.14%)
Feb 25, 2011 1446 1470 1434 1462 0 +35.74(+2.51%)
Feb 24, 2011 1427 1447 1399 1426 0 +4.24(+0.30%)
Feb 23, 2011 1450 1457 1402 1422 0 -22.11(-1.53%)
Feb 22, 2011 1484 1492 1438 1444 0 -59.43(-3.95%)
Feb 18, 2011 1504 1504 1504 0 -19.14(-1.26%)
Feb 17, 2011 1507 1531 1496 1523 0 +14.79(+0.98%)
Feb 16, 2011 1507 1522 1494 1508 0 +8.89(+0.59%)
Feb 15, 2011 1508 1519 1485 1499 0 -15.28(-1.01%)
Feb 14, 2011 1513 1533 1499 1514 0 +4.04(+0.27%)
Feb 11, 2011 1491 1518 1476 1510 0 +12.23(+0.82%)
Feb 10, 2011 1489 1510 1469 1498 0 -7.01(-0.47%)
Feb 09, 2011 1520 1536 1497 1505 0 -25.78(-1.68%)
Feb 08, 2011 1542 1553 1517 1531 0 -16.93(-1.09%)
Feb 07, 2011 1542 1565 1531 1548 0 +8.32(+0.54%)
Feb 04, 2011 1512 1546 1503 1539 0 +31.33(+2.08%)
Feb 03, 2011 1508 1518 1489 1508 0 +0.79(+0.05%)
Feb 02, 2011 1495 1530 1482 1507 0 +1.28(+0.08%)
Feb 01, 2011 1496 1520 1488 1506 0 +28.44(+1.92%)
Jan 31, 2011 1475 1490 1461 1478 0 +6.51(+0.44%)
Jan 28, 2011 1525 1531 1465 1471 0 -44.47(-2.93%)
Jan 27, 2011 1509 1538 1496 1516 0 +16.56(+1.10%)
Jan 26, 2011 1499 1512 1479 1499 0 +8.17(+0.55%)
Jan 25, 2011 1498 1507 1478 1491 0 -16.75(-1.11%)
Jan 24, 2011 1491 1519 1476 1508 0 +19.56(+1.31%)
Jan 21, 2011 1510 1519 1483 1488 0 -10.49(-0.70%)
Jan 20, 2011 1516 1525 1478 1498 0 -36.98(-2.41%)
Jan 19, 2011 1569 1576 1529 1535 0 -23.09(-1.48%)
Jan 18, 2011 1557 1579 1543 1559 0 -0.82(-0.05%)
Jan 14, 2011 1559 1559 1559 0 +31.27(+2.05%)
Jan 13, 2011 1532 1546 1510 1528 0 -3.35(-0.22%)
Jan 12, 2011 1526 1540 1510 1531 0 +17.60(+1.16%)
Jan 11, 2011 1520 1532 1498 1514 0 +14.10(+0.94%)
Jan 10, 2011 1482 1509 1469 1500 0 +17.18(+1.16%)
Jan 07, 2011 1478 1497 1457 1483 0 +12.86(+0.87%)
Jan 06, 2011 1438 1480 1430 1470 0 +40.24(+2.81%)
Jan 05, 2011 1422 1442 1399 1429 0 -3.54(-0.25%)
Jan 04, 2011 1440 1452 1407 1433 0 -3.61(-0.25%)
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.