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 30, 2010 1135 1154 1121 1141 0 -9.09(-0.79%)
Jul 29, 2010 1177 1189 1140 1150 0 -28.89(-2.45%)
Jul 28, 2010 1185 1206 1169 1179 0 -14.41(-1.21%)
Jul 27, 2010 1208 1217 1186 1193 0 -17.20(-1.42%)
Jul 26, 2010 1191 1215 1179 1210 0 +17.28(+1.45%)
Jul 23, 2010 1179 1204 1166 1193 0 +3.50(+0.29%)
Jul 22, 2010 1164 1196 1164 1190 0 +35.73(+3.10%)
Jul 21, 2010 1177 1186 1147 1154 0 -22.74(-1.93%)
Jul 20, 2010 1146 1180 1131 1177 0 +9.62(+0.82%)
Jul 19, 2010 1146 1173 1144 1167 0 +26.97(+2.37%)
Jul 16, 2010 1152 1177 1136 1140 0 -37.24(-3.16%)
Jul 15, 2010 1174 1186 1158 1177 0 -3.45(-0.29%)
Jul 14, 2010 1184 1197 1168 1181 0 +3.85(+0.33%)
Jul 13, 2010 1170 1186 1161 1177 0 +13.35(+1.15%)
Jul 12, 2010 1154 1177 1149 1164 0 +1.68(+0.14%)
Jul 09, 2010 1149 1166 1137 1162 0 +11.12(+0.97%)
Jul 08, 2010 1141 1160 1126 1151 0 +7.65(+0.67%)
Jul 07, 2010 1088 1147 1103 1143 0 +37.02(+3.35%)
Jul 06, 2010 1109 1137 1092 1106 0 -5.34(-0.48%)
Jul 02, 2010 1112 1126 1093 1111 0 +3.36(+0.30%)
Jul 01, 2010 1099 1119 1079 1108 0 +4.97(+0.45%)
Jun 30, 2010 1112 1134 1097 1103 0 -11.92(-1.07%)
Jun 29, 2010 1134 1141 1103 1115 0 -36.29(-3.15%)
Jun 25, 2010 1148 1164 1131 1151 0 +4.73(+0.41%)
Jun 24, 2010 1170 1179 1138 1147 0 -32.26(-2.74%)
Jun 23, 2010 1176 1195 1159 1179 0 +2.31(+0.20%)
Jun 22, 2010 1199 1218 1173 1177 0 -25.13(-2.09%)
Jun 21, 2010 1210 1230 1188 1202 0 +7.10(+0.59%)
Jun 18, 2010 1191 1212 1187 1195 0 -6.21(-0.52%)
Jun 17, 2010 1206 1216 1180 1201 0 -4.29(-0.36%)
Jun 16, 2010 1183 1216 1176 1205 0 +5.79(+0.48%)
Jun 15, 2010 1150 1205 1148 1199 0 +58.05(+5.09%)
Jun 14, 2010 1146 1172 1136 1141 0 +0.82(+0.07%)
Jun 11, 2010 1119 1147 1112 1140 0 +12.28(+1.09%)
Jun 10, 2010 1108 1135 1105 1128 0 +35.43(+3.24%)
Jun 09, 2010 1098 1129 1087 1093 0 +1.04(+0.10%)
Jun 08, 2010 1102 1110 1066 1092 0 -8.64(-0.79%)
Jun 07, 2010 1142 1153 1096 1100 0 -35.30(-3.11%)
Jun 04, 2010 1144 1176 1129 1136 0 -44.54(-3.77%)
Jun 03, 2010 1187 1204 1164 1180 0 -4.96(-0.42%)
Jun 02, 2010 1156 1187 1144 1185 0 +36.09(+3.14%)
Jun 01, 2010 1152 1184 1140 1149 0 -13.73(-1.18%)
May 28, 2010 1163 1163 1163 0 -13.97(-1.19%)
May 27, 2010 1142 1181 1140 1177 0 +55.96(+4.99%)
May 26, 2010 1135 1159 1117 1121 0 -3.98(-0.35%)
May 25, 2010 1096 1129 1077 1125 0 -2.37(-0.21%)
May 24, 2010 1140 1160 1124 1127 0 -21.85(-1.90%)
May 21, 2010 1100 1167 1092 1149 0 +34.08(+3.06%)
May 20, 2010 1106 1140 1100 1115 0 -35.48(-3.08%)
May 19, 2010 1134 1164 1119 1150 0 +10.48(+0.92%)
May 18, 2010 1176 1187 1130 1140 0 -30.40(-2.60%)
May 17, 2010 1162 1184 1133 1170 0 +4.72(+0.40%)
May 14, 2010 1170 1197 1139 1166 0 -39.94(-3.31%)
May 13, 2010 1216 1235 1197 1206 0 -15.58(-1.28%)
May 12, 2010 1208 1229 1203 1221 0 +18.10(+1.50%)
May 11, 2010 1221 1227 1190 1203 0 -18.37(-1.50%)
May 10, 2010 1199 1232 1184 1221 0 +63.01(+5.44%)
May 07, 2010 1159 1186 1121 1158 0 +3.18(+0.28%)
May 06, 2010 1180 1210 1092 1155 0 -36.49(-3.06%)
May 05, 2010 1194 1214 1173 1192 0 -19.72(-1.63%)
May 04, 2010 1257 1262 1195 1211 0 -60.79(-4.78%)
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.