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 31, 2013 1562 1562 1562 0 +0.87(+0.06%)
Dec 30, 2013 1547 1567 1545 1562 0 +21.98(+1.43%)
Dec 27, 2013 1538 1546 1530 1540 0 +5.44(+0.35%)
Dec 26, 2013 1539 1550 1524 1534 0 -0.48(-0.03%)
Dec 24, 2013 1535 1535 1535 0 +3.31(+0.22%)
Dec 23, 2013 1529 1542 1519 1531 0 +15.54(+1.03%)
Dec 20, 2013 1513 1532 1502 1516 0 -1.41(-0.09%)
Dec 19, 2013 1515 1527 1502 1517 0 -2.52(-0.17%)
Dec 18, 2013 1521 1528 1491 1520 0 -4.41(-0.29%)
Dec 17, 2013 1529 1541 1514 1524 0 +4.91(+0.32%)
Dec 16, 2013 1513 1535 1509 1519 0 +12.28(+0.81%)
Dec 13, 2013 1520 1527 1500 1507 0 -3.91(-0.26%)
Dec 12, 2013 1534 1541 1503 1511 0 -24.54(-1.60%)
Dec 11, 2013 1549 1558 1529 1535 0 -0.08(-0.01%)
Dec 10, 2013 1539 1550 1525 1535 0 -8.03(-0.52%)
Dec 09, 2013 1542 1557 1530 1543 0 -0.08(-0.01%)
Dec 06, 2013 1546 1558 1534 1544 0 +9.55(+0.62%)
Dec 05, 2013 1540 1551 1527 1534 0 -5.07(-0.33%)
Dec 04, 2013 1533 1554 1526 1539 0 -0.41(-0.03%)
Dec 03, 2013 1533 1557 1526 1539 0 +7.45(+0.49%)
Dec 02, 2013 1548 1560 1524 1532 0 -19.27(-1.24%)
Nov 29, 2013 1551 1561 1543 1551 0 +9.78(+0.63%)
Nov 27, 2013 1542 1542 1542 0 +10.91(+0.71%)
Nov 26, 2013 1531 1542 1518 1531 0 +14.03(+0.93%)
Nov 25, 2013 1515 1526 1506 1517 0 +4.92(+0.33%)
Nov 22, 2013 1502 1519 1493 1512 0 +10.21(+0.68%)
Nov 21, 2013 1506 1521 1478 1501 0 -14.23(-0.94%)
Nov 20, 2013 1514 1531 1504 1516 0 -2.67(-0.18%)
Nov 19, 2013 1543 1549 1514 1518 0 -16.27(-1.06%)
Nov 18, 2013 1540 1555 1529 1535 0 -0.38(-0.02%)
Nov 15, 2013 1534 1545 1522 1535 0 +10.50(+0.69%)
Nov 14, 2013 1535 1542 1516 1524 0 -18.12(-1.17%)
Nov 12, 2013 1525 1548 1519 1543 0 +9.74(+0.64%)
Nov 11, 2013 1537 1545 1522 1533 0 -14.09(-0.91%)
Nov 08, 2013 1536 1553 1525 1547 0 +0.31(+0.02%)
Nov 07, 2013 1570 1573 1542 1547 0 -18.44(-1.18%)
Nov 06, 2013 1555 1573 1546 1565 0 +8.73(+0.56%)
Nov 05, 2013 1538 1569 1542 1556 0 -9.49(-0.61%)
Nov 04, 2013 1559 1584 1555 1566 0 -5.75(-0.37%)
Nov 01, 2013 1562 1591 1563 1572 0 -2.46(-0.16%)
Oct 31, 2013 1565 1597 1561 1574 0 -5.23(-0.33%)
Oct 30, 2013 1595 1609 1570 1579 0 -14.73(-0.92%)
Oct 29, 2013 1585 1599 1575 1594 0 +14.03(+0.89%)
Oct 28, 2013 1574 1590 1567 1580 0 +12.70(+0.81%)
Oct 25, 2013 1563 1578 1551 1567 0 -6.56(-0.42%)
Oct 24, 2013 1564 1595 1562 1574 0 -11.84(-0.75%)
Oct 23, 2013 1603 1616 1569 1586 0 -45.18(-2.77%)
Oct 22, 2013 1627 1644 1615 1631 0 +9.31(+0.57%)
Oct 21, 2013 1617 1628 1608 1622 0 -1.08(-0.07%)
Oct 18, 2013 1604 1631 1594 1623 0 +26.92(+1.69%)
Oct 17, 2013 1568 1605 1558 1596 0 +22.00(+1.40%)
Oct 16, 2013 1564 1580 1557 1574 0 +13.46(+0.86%)
Oct 15, 2013 1557 1575 1548 1560 0 +2.61(+0.17%)
Oct 14, 2013 1541 1561 1535 1558 0 +0.21(+0.01%)
Oct 11, 2013 1543 1564 1534 1557 0 +23.31(+1.52%)
Oct 10, 2013 1517 1539 1511 1534 0 +33.70(+2.25%)
Oct 09, 2013 1524 1529 1488 1500 0 -11.74(-0.78%)
Oct 08, 2013 1541 1554 1506 1512 0 -14.47(-0.95%)
Oct 07, 2013 1519 1540 1513 1527 0 -8.02(-0.52%)
Oct 04, 2013 1518 1543 1517 1535 0 +5.80(+0.38%)
Oct 03, 2013 1528 1544 1509 1529 0 +12.37(+0.82%)
Oct 02, 2013 1507 1525 1496 1516 0 -0.42(-0.03%)
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.