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 (%)
Mar 31, 2010 1246 1261 1236 1249 0 -8.82(-0.70%)
Mar 30, 2010 1251 1269 1238 1258 0 +14.82(+1.19%)
Mar 29, 2010 1237 1250 1225 1243 0 +17.58(+1.43%)
Mar 26, 2010 1233 1252 1216 1225 0 -6.00(-0.49%)
Mar 25, 2010 1234 1257 1225 1231 0 +4.19(+0.34%)
Mar 24, 2010 1228 1245 1218 1227 0 +45.94(+3.89%)
Mar 23, 2010 1169 1185 1164 1181 0 +13.01(+1.11%)
Mar 22, 2010 1153 1175 1148 1168 0 +12.70(+1.10%)
Mar 19, 2010 1178 1184 1152 1155 0 -27.42(-2.32%)
Mar 18, 2010 1196 1199 1169 1183 0 -7.94(-0.67%)
Mar 17, 2010 1182 1198 1179 1191 0 +14.38(+1.22%)
Mar 16, 2010 1157 1181 1153 1176 0 +18.58(+1.60%)
Mar 15, 2010 1155 1162 1152 1158 0 -19.88(-1.69%)
Mar 12, 2010 1189 1195 1168 1178 0 -15.91(-1.33%)
Mar 11, 2010 1179 1195 1171 1193 0 +13.65(+1.16%)
Mar 10, 2010 1165 1196 1162 1180 0 +12.69(+1.09%)
Mar 09, 2010 1160 1179 1156 1167 0 +1.95(+0.17%)
Mar 08, 2010 1162 1170 1155 1165 0 +8.63(+0.75%)
Mar 05, 2010 1139 1160 1135 1157 0 +27.77(+2.46%)
Mar 04, 2010 1119 1136 1115 1129 0 +0.84(+0.07%)
Mar 03, 2010 1138 1153 1122 1128 0 -134.18(-10.63%)
Mar 02, 2010 1271 1280 1255 1262 0 +0.52(+0.04%)
Mar 01, 2010 1251 1267 1246 1262 0 +28.65(+2.32%)
Feb 26, 2010 1225 1241 1215 1233 0 +16.03(+1.32%)
Feb 25, 2010 1210 1221 1192 1217 0 -7.04(-0.58%)
Feb 24, 2010 1221 1237 1209 1224 0 +8.91(+0.73%)
Feb 23, 2010 1234 1243 1206 1215 0 -21.19(-1.71%)
Feb 22, 2010 1234 1252 1228 1236 0 +32.82(+2.73%)
Feb 19, 2010 1205 1212 1188 1203 0 -1.99(-0.17%)
Feb 18, 2010 1202 1214 1190 1205 0 +7.55(+0.63%)
Feb 17, 2010 1195 1205 1184 1198 0 +6.79(+0.57%)
Feb 16, 2010 1171 1193 1166 1191 0 +25.79(+2.21%)
Feb 12, 2010 1165 1165 1165 0 -18.72(-1.58%)
Feb 11, 2010 1167 1190 1152 1184 0 +36.36(+3.17%)
Feb 10, 2010 1141 1159 1128 1148 0 -8.93(-0.77%)
Feb 09, 2010 1161 1177 1142 1157 0 +18.99(+1.67%)
Feb 08, 2010 1150 1161 1119 1138 0 +4.03(+0.36%)
Feb 05, 2010 1125 1149 1105 1134 0 -10.25(-0.90%)
Feb 04, 2010 1187 1193 1137 1144 0 -50.59(-4.24%)
Feb 03, 2010 1189 1206 1175 1194 0 +14.92(+1.26%)
Feb 02, 2010 1184 1191 1162 1179 0 +22.44(+1.94%)
Feb 01, 2010 1166 1186 1141 1157 0 +30.01(+2.66%)
Jan 29, 2010 1143 1158 1120 1127 0 +2.52(+0.22%)
Jan 28, 2010 1144 1147 1107 1124 0 -1.81(-0.16%)
Jan 27, 2010 1129 1144 1117 1126 0 -1.04(-0.09%)
Jan 26, 2010 1142 1149 1120 1127 0 -15.91(-1.39%)
Jan 25, 2010 1137 1169 1135 1143 0 +8.08(+0.71%)
Jan 22, 2010 1182 1188 1134 1135 0 -55.01(-4.62%)
Jan 21, 2010 1218 1228 1185 1190 0 -25.09(-2.06%)
Jan 20, 2010 1220 1225 1199 1215 0 -12.79(-1.04%)
Jan 19, 2010 1199 1233 1192 1228 0 +34.62(+2.90%)
Jan 15, 2010 1193 1193 1193 0 -30.53(-2.49%)
Jan 14, 2010 1236 1241 1219 1224 0 -10.38(-0.84%)
Jan 13, 2010 1209 1239 1202 1234 0 +27.83(+2.31%)
Jan 12, 2010 1227 1234 1196 1207 0 -37.35(-3.00%)
Jan 11, 2010 1254 1266 1227 1244 0 -5.37(-0.43%)
Jan 08, 2010 1251 1262 1239 1249 0 +0.15(+0.01%)
Jan 07, 2010 1276 1282 1242 1249 0 -35.26(-2.75%)
Jan 06, 2010 1289 1298 1270 1284 0 -1.78(-0.14%)
Jan 05, 2010 1290 1301 1274 1286 0 -1.77(-0.14%)
Jan 04, 2010 1278 1301 1274 1288 0 +17.64(+1.39%)
Dec 31, 2009 1270 1270 1270 0 +13.68(+1.09%)
Dec 30, 2009 1251 1262 1246 1257 0 +6.67(+0.53%)
Dec 29, 2009 1258 1260 1244 1250 0 +5.74(+0.46%)
Dec 28, 2009 1259 1262 1240 1244 0 -11.90(-0.95%)
Dec 24, 2009 1259 1264 1246 1256 0 +14.31(+1.15%)
Dec 23, 2009 1259 1264 1240 1242 0 -13.54(-1.08%)
Dec 22, 2009 1246 1267 1241 1255 0 +9.66(+0.78%)
Dec 21, 2009 1236 1254 1230 1246 0 +13.37(+1.08%)
Dec 18, 2009 1227 1245 1212 1232 0 +33.30(+2.78%)
Dec 17, 2009 1204 1218 1189 1199 0 -5.25(-0.44%)
Dec 16, 2009 1200 1224 1197 1204 0 +7.17(+0.60%)
Dec 15, 2009 1197 1211 1188 1197 0 -4.48(-0.37%)
Dec 14, 2009 1201 1207 1194 1202 0 +12.48(+1.05%)
Dec 11, 2009 1206 1217 1181 1189 0 -20.25(-1.67%)
Dec 10, 2009 1202 1217 1189 1209 0 +1.49(+0.12%)
Dec 09, 2009 1211 1215 1193 1208 0 +6.34(+0.53%)
Dec 08, 2009 1196 1211 1190 1201 0 -5.62(-0.47%)
Dec 07, 2009 1203 1215 1194 1207 0 +9.09(+0.76%)
Dec 04, 2009 1183 1205 1178 1198 0 +25.21(+2.15%)
Dec 03, 2009 1195 1198 1169 1173 0 -24.86(-2.08%)
Dec 02, 2009 1155 1200 1154 1198 0 +35.25(+3.03%)
Dec 01, 2009 1158 1173 1153 1162 0 +18.82(+1.65%)
Nov 30, 2009 1134 1156 1128 1144 0 +6.87(+0.60%)
Nov 27, 2009 1115 1145 1112 1137 0 -56.28(-4.72%)
Nov 25, 2009 1193 1193 1193 0 +8.87(+0.75%)
Nov 24, 2009 1189 1198 1173 1184 0 -7.28(-0.61%)
Nov 23, 2009 1193 1210 1183 1191 0 +14.35(+1.22%)
Nov 20, 2009 1167 1184 1159 1177 0 -6.29(-0.53%)
Nov 19, 2009 1202 1212 1165 1183 0 -44.77(-3.65%)
Nov 18, 2009 1226 1240 1213 1228 0 -0.91(-0.07%)
Nov 17, 2009 1223 1237 1209 1229 0 -4.44(-0.36%)
Nov 16, 2009 1219 1246 1211 1233 0 +31.51(+2.62%)
Nov 13, 2009 1185 1210 1177 1202 0 +20.28(+1.72%)
Nov 12, 2009 1184 1204 1171 1182 0 -9.43(-0.79%)
Nov 11, 2009 1173 1201 1163 1191 0 +37.94(+3.29%)
Nov 10, 2009 1155 1169 1140 1153 0 +3.97(+0.35%)
Nov 09, 2009 1127 1154 1121 1149 0 +28.10(+2.51%)
Nov 06, 2009 1115 1138 1108 1121 0 +6.73(+0.60%)
Nov 05, 2009 1106 1131 1097 1114 0 +16.95(+1.54%)
Nov 04, 2009 1092 1118 1084 1097 0 +13.40(+1.24%)
Nov 03, 2009 1079 1095 1058 1084 0 -4.29(-0.39%)
Nov 02, 2009 1100 1109 1067 1088 0 +1.52(+0.14%)
Oct 30, 2009 1120 1128 1073 1087 0 -36.62(-3.26%)
Oct 29, 2009 1109 1134 1101 1123 0 +29.03(+2.65%)
Oct 28, 2009 1129 1143 1090 1094 0 -35.20(-3.12%)
Oct 27, 2009 1158 1168 1119 1130 0 -25.47(-2.21%)
Oct 26, 2009 1170 1183 1146 1155 0 -3.01(-0.26%)
Oct 23, 2009 1165 1178 1148 1158 0 -31.91(-2.68%)
Oct 22, 2009 1185 1203 1163 1190 0 -3.76(-0.31%)
Oct 21, 2009 1188 1224 1174 1194 0 +6.68(+0.56%)
Oct 20, 2009 1185 1206 1178 1187 0 -2.76(-0.23%)
Oct 19, 2009 1187 1201 1173 1190 0 +13.50(+1.15%)
Oct 16, 2009 1190 1197 1155 1176 0 -23.05(-1.92%)
Oct 15, 2009 1223 1232 1192 1199 0 -31.56(-2.56%)
Oct 14, 2009 1236 1243 1212 1231 0 +25.68(+2.13%)
Oct 13, 2009 1198 1220 1183 1205 0 +13.17(+1.10%)
Oct 12, 2009 1210 1218 1180 1192 0 -2.70(-0.23%)
Oct 09, 2009 1170 1203 1167 1195 0 +27.19(+2.33%)
Oct 08, 2009 1194 1198 1155 1168 0 -25.40(-2.13%)
Oct 07, 2009 1197 1207 1178 1193 0 -16.02(-1.33%)
Oct 06, 2009 1205 1228 1195 1209 0 +10.40(+0.87%)
Oct 05, 2009 1188 1211 1178 1199 0 +16.17(+1.37%)
Oct 02, 2009 1181 1207 1162 1182 0 -14.25(-1.19%)
Oct 01, 2009 1252 1260 1192 1197 0 -59.78(-4.76%)
Sep 30, 2009 1256 1273 1232 1256 0 +14.86(+1.20%)
Sep 29, 2009 1259 1272 1232 1242 0 -6.81(-0.55%)
Sep 28, 2009 1222 1261 1216 1248 0 +32.18(+2.65%)
Sep 25, 2009 1213 1231 1202 1216 0 -0.83(-0.07%)
Sep 24, 2009 1262 1269 1207 1217 0 -42.12(-3.35%)
Sep 23, 2009 1265 1282 1253 1259 0 -8.28(-0.65%)
Sep 22, 2009 1259 1282 1249 1267 0 +15.51(+1.24%)
Sep 21, 2009 1251 1268 1239 1252 0 -7.99(-0.63%)
Sep 18, 2009 1261 1278 1246 1260 0 +0.55(+0.04%)
Sep 17, 2009 1272 1286 1249 1259 0 -11.66(-0.92%)
Sep 16, 2009 1265 1281 1247 1271 0 +12.90(+1.03%)
Sep 15, 2009 1257 1270 1244 1258 0 +6.93(+0.55%)
Sep 14, 2009 1250 1262 1234 1251 0 -7.60(-0.60%)
Sep 11, 2009 1286 1289 1246 1259 0 -19.79(-1.55%)
Sep 10, 2009 1267 1287 1243 1279 0 +18.60(+1.48%)
Sep 09, 2009 1249 1273 1237 1260 0 +6.98(+0.56%)
Sep 08, 2009 1239 1263 1229 1253 0 +34.46(+2.83%)
Sep 04, 2009 1219 1219 1219 0 +24.95(+2.09%)
Sep 03, 2009 1183 1199 1169 1194 0 +18.66(+1.59%)
Sep 02, 2009 1170 1194 1162 1175 0 +4.16(+0.36%)
Sep 01, 2009 1195 1235 1163 1171 0 -20.26(-1.70%)
Aug 31, 2009 1190 1202 1173 1191 0 -13.95(-1.16%)
Aug 28, 2009 1203 1223 1186 1205 0 +30.12(+2.56%)
Aug 27, 2009 1170 1181 1150 1175 0 +0.67(+0.06%)
Aug 26, 2009 1186 1197 1157 1174 0 -8.04(-0.68%)
Aug 25, 2009 1184 1196 1167 1182 0 +1.25(+0.11%)
Aug 24, 2009 1180 1200 1160 1181 0 +16.85(+1.45%)
Aug 21, 2009 1165 1173 1143 1164 0 +7.97(+0.69%)
Aug 20, 2009 1137 1165 1130 1156 0 +15.75(+1.38%)
Aug 19, 2009 1127 1148 1112 1140 0 +0.15(+0.01%)
Aug 18, 2009 1131 1149 1117 1140 0 +20.97(+1.87%)
Aug 17, 2009 1133 1145 1110 1119 0 -38.95(-3.36%)
Aug 14, 2009 1187 1201 1147 1158 0 -39.88(-3.33%)
Aug 13, 2009 1175 1204 1152 1198 0 +40.38(+3.49%)
Aug 12, 2009 1135 1175 1130 1158 0 +21.30(+1.87%)
Aug 11, 2009 1142 1159 1123 1136 0 -6.76(-0.59%)
Aug 10, 2009 1148 1160 1128 1143 0 -7.97(-0.69%)
Aug 07, 2009 1154 1168 1129 1151 0 +6.45(+0.56%)
Aug 06, 2009 1168 1184 1130 1145 0 -16.71(-1.44%)
Aug 05, 2009 1177 1184 1148 1161 0 -17.62(-1.49%)
Aug 04, 2009 1179 1196 1162 1179 0 -7.77(-0.65%)
Aug 03, 2009 1190 1203 1168 1187 0 +17.86(+1.53%)
Jul 31, 2009 1184 1202 1157 1169 0 -14.28(-1.21%)
Jul 30, 2009 1181 1212 1164 1183 0 +42.50(+3.73%)
Jul 29, 2009 1150 1157 1126 1141 0 -18.28(-1.58%)
Jul 28, 2009 1153 1172 1138 1159 0 +5.76(+0.50%)
Jul 27, 2009 1164 1173 1131 1153 0 +5.60(+0.49%)
Jul 25, 2009 1146 1157 1130 1148 0 -3.25(-0.28%)
Jul 24, 2009 1146 1161 1118 1151 0 -17.55(-1.50%)
Jul 23, 2009 1155 1182 1138 1168 0 +14.83(+1.29%)
Jul 22, 2009 1113 1170 1105 1154 0 +31.13(+2.77%)
Jul 21, 2009 1132 1146 1094 1123 0 +79.14(+7.58%)
Jun 26, 2009 1049 1064 1027 1043 0 -5.30(-0.51%)
Jun 25, 2009 1042 1053 1023 1049 0 +18.30(+1.78%)
Jun 24, 2009 1031 1051 1018 1030 0 +26.57(+2.65%)
Jun 23, 2009 1007 1017 981.68 1004 0 +5.64(+0.56%)
Jun 22, 2009 1026 1038 991.31 998.18 0 -32.35(-3.14%)
Jun 19, 2009 1029 1052 1010 1031 0 +9.25(+0.91%)
Jun 18, 2009 1027 1043 1010 1021 0 -4.66(-0.45%)
Jun 17, 2009 1023 1048 999.89 1026 0 +4.29(+0.42%)
Jun 16, 2009 1058 1074 1017 1022 0 -32.10(-3.05%)
Jun 15, 2009 1072 1080 1035 1054 0 -40.55(-3.71%)
Jun 12, 2009 1113 1123 1070 1094 0 -39.24(-3.46%)
Jun 11, 2009 1135 1154 1115 1134 0 -0.13(-0.01%)
Jun 10, 2009 1148 1163 1112 1134 0 -2.81(-0.25%)
Jun 09, 2009 1119 1155 1099 1136 0 +41.36(+3.78%)
Jun 08, 2009 1083 1105 1069 1095 0 +1.16(+0.11%)
Jun 05, 2009 1119 1127 1080 1094 0 -3.81(-0.35%)
Jun 04, 2009 1085 1128 1075 1098 0 +9.50(+0.87%)
Jun 03, 2009 1109 1122 1069 1088 0 -44.98(-3.97%)
Jun 02, 2009 1165 1180 1122 1133 0 -51.00(-4.31%)
Jun 01, 2009 1140 1197 1118 1184 0 +59.09(+5.25%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
May 01, 2009 1067 1085 1042 1077 0 +15.60(+1.47%)
Apr 30, 2009 1052 1090 1034 1061 0 +35.51(+3.46%)
Apr 29, 2009 997.57 1050 984.56 1026 0 +61.20(+6.35%)
Apr 28, 2009 960.33 982.29 946.88 964.45 0 -6.65(-0.68%)
Apr 27, 2009 964.95 997.72 950.01 971.09 0 -3.05(-0.31%)
Apr 24, 2009 972.03 1000 948.20 974.14 0 +7.30(+0.75%)
Apr 23, 2009 984.65 996.95 945.93 966.84 0 -6.18(-0.63%)
Apr 22, 2009 945.52 997.02 930.87 973.02 0 +24.60(+2.59%)
Apr 21, 2009 932.14 963.56 915.48 948.42 0 +2.70(+0.29%)
Apr 20, 2009 981.80 986.53 936.16 945.72 0 -49.14(-4.94%)
Apr 17, 2009 984.37 1004 960.95 994.86 0 +3.81(+0.38%)
Apr 16, 2009 983.14 1007 960.53 991.05 0 +13.12(+1.34%)
Apr 15, 2009 976.29 987.93 954.78 977.93 0 -8.91(-0.90%)
Apr 14, 2009 994.44 1013 969.28 986.84 0 -12.25(-1.23%)
Apr 13, 2009 998.38 1010 961.10 999.09 0 -3.99(-0.40%)
Apr 10, 2009 993.59 1020 976.41 1003 0 +0.00(+0.00%)
Apr 09, 2009 993.59 1020 975.99 1003 0 +36.62(+3.79%)
Apr 08, 2009 947.65 972.86 934.34 966.46 0 +21.35(+2.26%)
Apr 07, 2009 975.43 980.69 933.79 945.11 0 -33.99(-3.47%)
Apr 06, 2009 985.64 996.45 952.21 979.10 0 -33.49(-3.31%)
Apr 03, 2009 988.80 1017 964.51 1013 0 +7.74(+0.77%)
Apr 02, 2009 957.35 1020 949.66 1005 0 +69.41(+7.42%)
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.