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 (%)
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%)
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.