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 (%)
Nov 30, 2012 1411 1422 1400 1405 0 +4.47(+0.32%)
Nov 29, 2012 1389 1409 1382 1401 0 +21.25(+1.54%)
Nov 28, 2012 1364 1383 1352 1379 0 +7.11(+0.52%)
Nov 27, 2012 1372 1384 1361 1372 0 +12.57(+0.92%)
Nov 26, 2012 1365 1375 1346 1360 0 -4.58(-0.34%)
Nov 24, 2012 1355 1374 1350 1364 0 -0.01(-0.00%)
Nov 23, 2012 1355 1374 1350 1364 0 +41.24(+3.12%)
Nov 21, 2012 1323 1323 1323 0 +1.67(+0.13%)
Nov 20, 2012 1316 1328 1303 1321 0 -4.67(-0.35%)
Nov 19, 2012 1312 1329 1302 1326 0 +21.67(+1.66%)
Nov 16, 2012 1302 1315 1279 1304 0 +6.11(+0.47%)
Nov 15, 2012 1304 1312 1288 1298 0 +1.34(+0.10%)
Nov 14, 2012 1323 1330 1292 1297 0 -17.11(-1.30%)
Nov 13, 2012 1320 1333 1308 1314 0 -18.20(-1.37%)
Nov 12, 2012 1336 1347 1323 1332 0 +5.65(+0.43%)
Nov 09, 2012 1316 1342 1309 1327 0 +13.79(+1.05%)
Nov 08, 2012 1323 1334 1310 1313 0 -5.61(-0.43%)
Nov 07, 2012 1321 1334 1304 1318 0 -15.01(-1.13%)
Nov 06, 2012 1317 1343 1311 1334 0 +19.48(+1.48%)
Nov 05, 2012 1305 1319 1295 1314 0 +12.89(+0.99%)
Nov 02, 2012 1337 1341 1297 1301 0 -35.33(-2.64%)
Nov 01, 2012 1317 1345 1307 1336 0 +22.98(+1.75%)
Oct 31, 2012 1319 1329 1296 1313 0 +16.61(+1.28%)
Oct 26, 2012 1297 1297 1297 0 +9.36(+0.73%)
Oct 25, 2012 1295 1304 1273 1288 0 +9.40(+0.74%)
Oct 24, 2012 1317 1326 1272 1278 0 -8.87(-0.69%)
Oct 23, 2012 1270 1295 1265 1287 0 +4.89(+0.38%)
Oct 19, 2012 1300 1306 1276 1282 0 -37.22(-2.82%)
Oct 18, 2012 1322 1332 1309 1319 0 -9.17(-0.69%)
Oct 17, 2012 1313 1336 1305 1328 0 +10.48(+0.80%)
Oct 16, 2012 1301 1322 1293 1318 0 +23.92(+1.85%)
Oct 15, 2012 1287 1302 1279 1294 0 +11.11(+0.87%)
Oct 12, 2012 1287 1293 1276 1283 0 +0.35(+0.03%)
Oct 11, 2012 1295 1302 1277 1283 0 -3.51(-0.27%)
Oct 10, 2012 1303 1309 1282 1286 0 -19.35(-1.48%)
Oct 09, 2012 1317 1321 1295 1305 0 -17.65(-1.33%)
Oct 08, 2012 1342 1346 1317 1323 0 -33.93(-2.50%)
Oct 06, 2012 1366 1382 1352 1357 0 +0.00(+0.00%)
Oct 05, 2012 1366 1382 1352 1357 0 -4.53(-0.33%)
Oct 04, 2012 1354 1365 1344 1362 0 +8.63(+0.64%)
Oct 03, 2012 1357 1361 1337 1353 0 -0.57(-0.04%)
Oct 02, 2012 1355 1364 1339 1354 0 +6.01(+0.45%)
Oct 01, 2012 1346 1361 1333 1348 0 -0.28(-0.02%)
Sep 28, 2012 1344 1360 1334 1348 0 +1.28(+0.10%)
Sep 27, 2012 1316 1352 1311 1347 0 +43.44(+3.33%)
Sep 26, 2012 1298 1312 1285 1303 0 +3.66(+0.28%)
Sep 25, 2012 1320 1328 1295 1299 0 -16.23(-1.23%)
Sep 24, 2012 1319 1328 1307 1316 0 -8.63(-0.65%)
Sep 21, 2012 1341 1349 1322 1324 0 +1.08(+0.08%)
Sep 20, 2012 1339 1348 1313 1323 0 -31.62(-2.33%)
Sep 19, 2012 1364 1371 1347 1355 0 -8.48(-0.62%)
Sep 18, 2012 1360 1369 1346 1363 0 +10.64(+0.79%)
Sep 17, 2012 1373 1377 1347 1353 0 -25.89(-1.88%)
Sep 14, 2012 1364 1400 1358 1379 0 +26.43(+1.95%)
Sep 13, 2012 1346 1360 1326 1352 0 +4.92(+0.37%)
Sep 12, 2012 1348 1358 1337 1347 0 +4.87(+0.36%)
Sep 11, 2012 1330 1353 1324 1342 0 +12.79(+0.96%)
Sep 10, 2012 1331 1349 1318 1330 0 +2.36(+0.18%)
Sep 07, 2012 1321 1337 1314 1327 0 +7.80(+0.59%)
Sep 06, 2012 1298 1328 1291 1319 0 +31.95(+2.48%)
Sep 05, 2012 1297 1305 1282 1287 0 -15.89(-1.22%)
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.