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 (%)
May 31, 2013 1596 1605 1575 1580 0 -21.77(-1.36%)
May 30, 2013 1608 1620 1591 1602 0 -6.86(-0.43%)
May 29, 2013 1595 1618 1590 1609 0 +7.32(+0.46%)
May 28, 2013 1607 1620 1593 1602 0 +13.14(+0.83%)
May 24, 2013 1588 1588 1588 0 +5.25(+0.33%)
May 23, 2013 1565 1593 1547 1583 0 -7.83(-0.49%)
May 22, 2013 1620 1629 1583 1591 0 -31.50(-1.94%)
May 21, 2013 1630 1645 1614 1622 0 -4.85(-0.30%)
May 20, 2013 1638 1649 1618 1627 0 -4.50(-0.28%)
May 17, 2013 1631 1640 1617 1632 0 +14.02(+0.87%)
May 16, 2013 1626 1638 1613 1618 0 -17.32(-1.06%)
May 15, 2013 1633 1643 1624 1635 0 -0.81(-0.05%)
May 13, 2013 1645 1653 1630 1636 0 -13.60(-0.82%)
May 10, 2013 1640 1653 1632 1650 0 +7.92(+0.48%)
May 09, 2013 1632 1651 1628 1642 0 +1.16(+0.07%)
May 08, 2013 1614 1647 1607 1640 0 +43.46(+2.72%)
May 07, 2013 1606 1610 1586 1597 0 -6.93(-0.43%)
May 06, 2013 1595 1615 1592 1604 0 +14.24(+0.90%)
May 03, 2013 1587 1602 1581 1590 0 +1.09(+0.07%)
May 02, 2013 1564 1593 1557 1589 0 +30.39(+1.95%)
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.