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 29, 2011 1292 1316 1277 1301 0 -0.29(-0.02%)
Jul 28, 2011 1319 1340 1294 1301 0 -22.13(-1.67%)
Jul 27, 2011 1355 1359 1317 1323 0 -41.94(-3.07%)
Jul 26, 2011 1359 1386 1352 1365 0 +26.35(+1.97%)
Jul 25, 2011 1341 1354 1324 1339 0 -23.69(-1.74%)
Jul 22, 2011 1341 1368 1327 1363 0 +37.12(+2.80%)
Jul 21, 2011 1320 1340 1303 1325 0 +5.56(+0.42%)
Jul 20, 2011 1324 1336 1305 1320 0 +17.02(+1.31%)
Jul 19, 2011 1278 1310 1271 1303 0 +28.70(+2.25%)
Jul 18, 2011 1281 1290 1260 1274 0 -16.33(-1.27%)
Jul 15, 2011 1271 1301 1273 1291 0 +7.17(+0.56%)
Jul 14, 2011 1285 1319 1275 1283 0 -22.10(-1.69%)
Jul 13, 2011 1288 1333 1298 1305 0 +9.44(+0.73%)
Jul 12, 2011 1292 1317 1282 1296 0 -23.86(-1.81%)
Jul 11, 2011 1313 1347 1314 1320 0 -30.18(-2.24%)
Jul 08, 2011 1327 1357 1324 1350 0 -14.32(-1.05%)
Jul 07, 2011 1329 1377 1340 1364 0 +27.24(+2.04%)
Jul 06, 2011 1322 1351 1320 1337 0 -12.90(-0.96%)
Jul 05, 2011 1340 1366 1338 1350 0 -19.10(-1.40%)
Jul 01, 2011 1369 1369 1369 0 +25.99(+1.94%)
Jun 30, 2011 1275 1355 1319 1343 0 +29.44(+2.24%)
Jun 29, 2011 1270 1332 1301 1314 0 -20.89(-1.57%)
Jun 28, 2011 1281 1340 1309 1335 0 +25.98(+1.99%)
Jun 27, 2011 1268 1322 1289 1309 0 +6.03(+0.46%)
Jun 24, 2011 1292 1331 1295 1303 0 -29.20(-2.19%)
Jun 23, 2011 1273 1337 1288 1332 0 +7.67(+0.58%)
Jun 22, 2011 1303 1346 1316 1324 0 -18.11(-1.35%)
Jun 21, 2011 1283 1348 1309 1342 0 +37.23(+2.85%)
Jun 20, 2011 1275 1315 1294 1305 0 +3.50(+0.27%)
Jun 17, 2011 1303 1339 1292 1301 0 -21.74(-1.64%)
Jun 16, 2011 1306 1346 1311 1323 0 -15.98(-1.19%)
Jun 15, 2011 1321 1367 1336 1339 0 -28.22(-2.06%)
Jun 14, 2011 1324 1377 1352 1367 0 +34.14(+2.56%)
Jun 13, 2011 1319 1356 1326 1333 0 -15.94(-1.18%)
Jun 10, 2011 1346 1383 1340 1349 0 -40.88(-2.94%)
Jun 09, 2011 1365 1408 1369 1390 0 -4.01(-0.29%)
Jun 08, 2011 1383 1418 1384 1394 0 -22.22(-1.57%)
Jun 07, 2011 1380 1435 1404 1416 0 +18.41(+1.32%)
Jun 06, 2011 1373 1420 1391 1398 0 -7.20(-0.51%)
Jun 03, 2011 1382 1430 1398 1405 0 +29.73(+2.16%)
May 24, 2011 1384 1402 1372 1375 0 -3.93(-0.28%)
May 23, 2011 1385 1396 1371 1379 0 -29.65(-2.10%)
May 20, 2011 1411 1423 1398 1409 0 -9.29(-0.66%)
May 19, 2011 1427 1434 1406 1418 0 -9.76(-0.68%)
May 18, 2011 1409 1437 1407 1428 0 +25.30(+1.80%)
May 17, 2011 1410 1427 1389 1403 0 -15.41(-1.09%)
May 16, 2011 1435 1449 1416 1418 0 -24.55(-1.70%)
May 13, 2011 1460 1471 1435 1443 0 -18.91(-1.29%)
May 12, 2011 1433 1474 1429 1462 0 +20.94(+1.45%)
May 11, 2011 1457 1475 1433 1441 0 -20.98(-1.44%)
May 10, 2011 1448 1471 1439 1462 0 +10.47(+0.72%)
May 09, 2011 1453 1464 1435 1451 0 +1.91(+0.13%)
May 06, 2011 1445 1469 1437 1449 0 +16.99(+1.19%)
May 05, 2011 1428 1457 1416 1432 0 -0.09(-0.01%)
May 04, 2011 1437 1449 1414 1432 0 -6.34(-0.44%)
May 03, 2011 1454 1463 1426 1439 0 -16.71(-1.15%)
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.