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 (%)
Jul 31, 2012 1257 1295 1252 1277 0 +28.80(+2.31%)
Jul 30, 2012 1255 1269 1232 1248 0 -14.06(-1.11%)
Jul 27, 2012 1239 1271 1231 1262 0 +29.95(+2.43%)
Jul 26, 2012 1222 1245 1211 1232 0 +27.64(+2.29%)
Jul 25, 2012 1193 1224 1188 1205 0 +20.42(+1.72%)
Jul 24, 2012 1181 1198 1164 1184 0 -0.91(-0.08%)
Jul 23, 2012 1162 1192 1142 1185 0 -4.93(-0.41%)
Jul 20, 2012 1208 1214 1184 1190 0 -20.10(-1.66%)
Jul 19, 2012 1230 1245 1198 1210 0 +8.73(+0.73%)
Jul 18, 2012 1158 1211 1155 1202 0 +37.31(+3.20%)
Jul 17, 2012 1169 1176 1146 1164 0 -4.17(-0.36%)
Jul 16, 2012 1181 1187 1163 1168 0 -18.89(-1.59%)
Jul 14, 2012 1180 1197 1174 1187 0 +0.00(+0.00%)
Jul 13, 2012 1180 1197 1174 1187 0 +15.41(+1.31%)
Jul 12, 2012 1176 1186 1160 1172 0 -23.87(-2.00%)
Jul 11, 2012 1206 1213 1188 1196 0 -10.91(-0.90%)
Jul 10, 2012 1219 1234 1200 1207 0 -17.79(-1.45%)
Jul 09, 2012 1226 1237 1212 1224 0 -9.37(-0.76%)
Jul 06, 2012 1248 1252 1223 1234 0 -25.58(-2.03%)
Jul 05, 2012 1260 1275 1246 1259 0 -39.05(-3.01%)
Jul 03, 2012 1298 1298 1298 0 +15.17(+1.18%)
Jul 02, 2012 1271 1291 1262 1283 0 +15.53(+1.23%)
Jun 30, 2012 1255 1278 1247 1268 0 -0.14(-0.01%)
Jun 29, 2012 1255 1278 1247 1268 0 +47.01(+3.85%)
Jun 28, 2012 1221 1233 1206 1221 0 -10.86(-0.88%)
Jun 27, 2012 1224 1241 1214 1232 0 +20.35(+1.68%)
Jun 26, 2012 1218 1228 1199 1211 0 -5.31(-0.44%)
Jun 25, 2012 1246 1252 1212 1217 0 -46.26(-3.66%)
Jun 22, 2012 1254 1271 1245 1263 0 +20.37(+1.64%)
Jun 21, 2012 1289 1293 1238 1243 0 -53.87(-4.16%)
Jun 20, 2012 1290 1306 1283 1296 0 +4.93(+0.38%)
Jun 19, 2012 1281 1299 1273 1292 0 +13.03(+1.02%)
Jun 18, 2012 1253 1284 1245 1278 0 +23.36(+1.86%)
Jun 15, 2012 1236 1260 1232 1255 0 +17.34(+1.40%)
Jun 14, 2012 1240 1251 1221 1238 0 -6.42(-0.52%)
Jun 13, 2012 1257 1264 1237 1244 0 -15.25(-1.21%)
Jun 12, 2012 1236 1264 1230 1259 0 +29.51(+2.40%)
Jun 11, 2012 1270 1280 1226 1230 0 -17.73(-1.42%)
Jun 08, 2012 1233 1259 1224 1248 0 -0.01(-0.00%)
Jun 07, 2012 1269 1279 1243 1248 0 -6.42(-0.51%)
Jun 06, 2012 1222 1259 1218 1254 0 +35.94(+2.95%)
Jun 05, 2012 1199 1225 1193 1218 0 +21.49(+1.80%)
Jun 04, 2012 1200 1214 1179 1197 0 -1.63(-0.14%)
Jun 02, 2012 1224 1232 1194 1198 0 +0.00(+0.00%)
Jun 01, 2012 1224 1232 1194 1198 0 -53.14(-4.25%)
May 31, 2012 1270 1277 1236 1251 0 -15.05(-1.19%)
May 30, 2012 1275 1278 1255 1266 0 -25.11(-1.94%)
May 29, 2012 1289 1306 1273 1292 0 +24.30(+1.92%)
May 25, 2012 1267 1267 1267 0 +6.97(+0.55%)
May 24, 2012 1282 1288 1251 1260 0 -18.76(-1.47%)
May 23, 2012 1265 1284 1250 1279 0 -13.73(-1.06%)
May 22, 2012 1297 1309 1281 1293 0 -4.94(-0.38%)
May 21, 2012 1279 1305 1273 1298 0 +24.64(+1.94%)
May 18, 2012 1306 1319 1270 1273 0 -32.70(-2.50%)
May 17, 2012 1327 1337 1302 1306 0 -24.04(-1.81%)
May 16, 2012 1339 1352 1316 1330 0 -4.86(-0.36%)
May 15, 2012 1354 1367 1327 1335 0 -16.00(-1.18%)
May 14, 2012 1356 1368 1346 1351 0 -25.91(-1.88%)
May 11, 2012 1359 1393 1356 1377 0 +5.59(+0.41%)
May 10, 2012 1376 1385 1352 1371 0 +9.79(+0.72%)
May 09, 2012 1351 1376 1341 1361 0 -7.57(-0.55%)
May 08, 2012 1370 1381 1341 1369 0 -15.98(-1.15%)
May 07, 2012 1378 1396 1370 1385 0 -6.65(-0.48%)
May 04, 2012 1413 1420 1384 1391 0 -29.29(-2.06%)
May 03, 2012 1456 1464 1415 1421 0 -39.18(-2.68%)
May 02, 2012 1431 1466 1419 1460 0 +34.72(+2.44%)
May 01, 2012 1427 1447 1415 1425 0 +2.52(+0.18%)
Apr 30, 2012 1448 1454 1415 1423 0 -30.86(-2.12%)
Apr 27, 2012 1430 1460 1412 1454 0 +22.46(+1.57%)
Apr 26, 2012 1394 1442 1383 1431 0 +52.80(+3.83%)
Apr 25, 2012 1380 1392 1364 1378 0 +24.69(+1.82%)
Apr 24, 2012 1363 1374 1344 1354 0 -6.21(-0.46%)
Apr 23, 2012 1360 1368 1341 1360 0 -18.71(-1.36%)
Apr 20, 2012 1408 1412 1373 1379 0 -19.56(-1.40%)
Apr 19, 2012 1408 1426 1387 1398 0 -10.63(-0.75%)
Apr 18, 2012 1400 1417 1383 1409 0 +1.25(+0.09%)
Apr 17, 2012 1396 1414 1387 1407 0 +19.01(+1.37%)
Apr 16, 2012 1404 1413 1380 1388 0 -2.97(-0.21%)
Apr 13, 2012 1400 1414 1380 1391 0 -4.20(-0.30%)
Apr 12, 2012 1379 1405 1377 1396 0 +19.60(+1.42%)
Apr 11, 2012 1370 1389 1365 1376 0 +22.02(+1.63%)
Apr 10, 2012 1378 1391 1349 1354 0 -22.96(-1.67%)
Apr 09, 2012 1386 1396 1369 1377 0 -30.85(-2.19%)
Apr 05, 2012 1395 1416 1388 1408 0 +10.98(+0.79%)
Apr 04, 2012 1406 1414 1379 1397 0 -24.28(-1.71%)
Apr 03, 2012 1439 1447 1414 1421 0 -17.96(-1.25%)
Apr 02, 2012 1430 1450 1413 1439 0 +5.98(+0.42%)
Mar 30, 2012 1431 1447 1418 1433 0 +8.40(+0.59%)
Mar 29, 2012 1413 1431 1405 1425 0 -6.81(-0.48%)
Mar 28, 2012 1441 1456 1422 1432 0 -19.31(-1.33%)
Mar 27, 2012 1449 1467 1445 1451 0 -0.09(-0.01%)
Mar 26, 2012 1423 1457 1421 1451 0 +26.81(+1.88%)
Mar 23, 2012 1424 1436 1411 1424 0 +2.77(+0.19%)
Mar 22, 2012 1416 1435 1410 1421 0 -13.94(-0.97%)
Mar 21, 2012 1435 1453 1423 1435 0 +13.96(+0.98%)
Mar 20, 2012 1420 1434 1405 1421 0 -12.26(-0.86%)
Mar 19, 2012 1420 1447 1408 1434 0 +26.15(+1.86%)
Mar 16, 2012 1411 1424 1401 1407 0 -9.46(-0.67%)
Mar 15, 2012 1402 1425 1396 1417 0 +17.46(+1.25%)
Mar 14, 2012 1407 1428 1393 1399 0 -7.39(-0.53%)
Mar 13, 2012 1375 1409 1373 1407 0 +41.81(+3.06%)
Mar 12, 2012 1378 1385 1354 1365 0 -14.40(-1.04%)
Mar 09, 2012 1372 1389 1365 1379 0 +4.93(+0.36%)
Mar 08, 2012 1358 1379 1354 1374 0 +21.79(+1.61%)
Mar 07, 2012 1335 1360 1332 1353 0 +22.03(+1.66%)
Mar 06, 2012 1331 1349 1319 1331 0 -19.02(-1.41%)
Mar 05, 2012 1364 1375 1338 1350 0 -30.76(-2.23%)
Mar 02, 2012 1383 1401 1371 1380 0 -14.23(-1.02%)
Mar 01, 2012 1397 1406 1376 1395 0 +7.52(+0.54%)
Feb 29, 2012 1402 1415 1381 1387 0 -16.11(-1.15%)
Feb 28, 2012 1383 1413 1378 1403 0 +19.66(+1.42%)
Feb 27, 2012 1368 1395 1358 1384 0 -0.41(-0.03%)
Feb 24, 2012 1384 1399 1370 1384 0 +7.97(+0.58%)
Feb 23, 2012 1382 1394 1363 1376 0 -18.67(-1.34%)
Feb 22, 2012 1394 1406 1380 1395 0 +0.89(+0.06%)
Feb 21, 2012 1414 1425 1387 1394 0 -18.74(-1.33%)
Feb 17, 2012 1413 1413 1413 0 -2.47(-0.17%)
Feb 16, 2012 1386 1420 1382 1415 0 +28.51(+2.06%)
Feb 15, 2012 1385 1405 1376 1386 0 +11.50(+0.84%)
Feb 14, 2012 1368 1381 1357 1375 0 -0.55(-0.04%)
Feb 13, 2012 1376 1387 1357 1376 0 +16.03(+1.18%)
Feb 10, 2012 1379 1385 1352 1360 0 -38.42(-2.75%)
Feb 09, 2012 1391 1408 1375 1398 0 +9.68(+0.70%)
Feb 08, 2012 1378 1404 1369 1388 0 +13.38(+0.97%)
Feb 07, 2012 1367 1386 1356 1375 0 +3.82(+0.28%)
Feb 06, 2012 1376 1382 1359 1371 0 -13.87(-1.00%)
Feb 03, 2012 1368 1392 1361 1385 0 +20.98(+1.54%)
Feb 02, 2012 1372 1387 1348 1364 0 -6.89(-0.50%)
Feb 01, 2012 1353 1381 1347 1371 0 +28.34(+2.11%)
Jan 31, 2012 1351 1360 1331 1342 0 +5.09(+0.38%)
Jan 30, 2012 1343 1350 1321 1337 0 -13.38(-0.99%)
Jan 27, 2012 1348 1366 1332 1351 0 -3.43(-0.25%)
Jan 26, 2012 1362 1380 1347 1354 0 -0.72(-0.05%)
Jan 25, 2012 1348 1363 1328 1355 0 +17.88(+1.34%)
Jan 24, 2012 1326 1348 1319 1337 0 +2.49(+0.19%)
Jan 23, 2012 1335 1353 1316 1335 0 +1.58(+0.12%)
Jan 20, 2012 1337 1352 1318 1333 0 -6.68(-0.50%)
Jan 19, 2012 1316 1349 1307 1340 0 +33.25(+2.55%)
Jan 18, 2012 1275 1320 1272 1306 0 +45.59(+3.62%)
Jan 17, 2012 1276 1286 1253 1261 0 -10.04(-0.79%)
Jan 13, 2012 1271 1271 1271 0 -16.31(-1.27%)
Jan 12, 2012 1273 1299 1265 1287 0 +18.80(+1.48%)
Jan 11, 2012 1260 1276 1250 1268 0 -2.60(-0.20%)
Jan 10, 2012 1260 1283 1245 1271 0 +27.63(+2.22%)
Jan 09, 2012 1227 1250 1220 1243 0 +22.73(+1.86%)
Jan 06, 2012 1221 1233 1205 1221 0 -3.64(-0.30%)
Jan 05, 2012 1207 1228 1202 1224 0 +19.99(+1.66%)
Jan 04, 2012 1206 1214 1192 1204 0 +16.74(+1.41%)
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%)
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.