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 (%)
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%)
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.