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 (%)
Jun 28, 2013 1571 1589 1562 1578 0 +43.54(+2.84%)
Jun 26, 2013 1532 1545 1518 1534 0 +11.48(+0.75%)
Jun 25, 2013 1498 1529 1489 1523 0 +43.91(+2.97%)
Jun 24, 2013 1475 1495 1457 1479 0 -23.89(-1.59%)
Jun 21, 2013 1525 1532 1493 1503 0 -10.89(-0.72%)
Jun 20, 2013 1534 1540 1507 1514 0 -45.12(-2.89%)
Jun 19, 2013 1583 1597 1556 1559 0 -31.07(-1.95%)
Jun 18, 2013 1570 1593 1562 1590 0 +27.42(+1.76%)
Jun 17, 2013 1565 1581 1551 1562 0 +16.83(+1.09%)
Jun 14, 2013 1565 1574 1536 1546 0 -20.82(-1.33%)
Jun 13, 2013 1551 1571 1538 1566 0 +5.72(+0.37%)
Jun 12, 2013 1590 1597 1554 1561 0 -18.02(-1.14%)
Jun 11, 2013 1592 1604 1575 1579 0 -28.73(-1.79%)
Jun 10, 2013 1605 1622 1593 1607 0 +3.98(+0.25%)
Jun 07, 2013 1608 1617 1590 1603 0 +10.98(+0.69%)
Jun 06, 2013 1595 1606 1576 1592 0 -2.72(-0.17%)
Jun 05, 2013 1616 1622 1588 1595 0 -24.26(-1.50%)
Jun 04, 2013 1611 1636 1601 1619 0 +11.22(+0.70%)
Jun 03, 2013 1605 1617 1591 1608 0 +27.94(+1.77%)
May 31, 2013 1596 1605 1575 1580 0 -21.77(-1.36%)
May 30, 2013 1608 1620 1591 1602 0 -6.86(-0.43%)
May 29, 2013 1595 1618 1590 1609 0 +7.32(+0.46%)
May 28, 2013 1607 1620 1593 1602 0 +13.14(+0.83%)
May 24, 2013 1588 1588 1588 0 +5.25(+0.33%)
May 23, 2013 1565 1593 1547 1583 0 -7.83(-0.49%)
May 22, 2013 1620 1629 1583 1591 0 -31.50(-1.94%)
May 21, 2013 1630 1645 1614 1622 0 -4.85(-0.30%)
May 20, 2013 1638 1649 1618 1627 0 -4.50(-0.28%)
May 17, 2013 1631 1640 1617 1632 0 +14.02(+0.87%)
May 16, 2013 1626 1638 1613 1618 0 -17.32(-1.06%)
May 15, 2013 1633 1643 1624 1635 0 -0.81(-0.05%)
May 13, 2013 1645 1653 1630 1636 0 -13.60(-0.82%)
May 10, 2013 1640 1653 1632 1650 0 +7.92(+0.48%)
May 09, 2013 1632 1651 1628 1642 0 +1.16(+0.07%)
May 08, 2013 1614 1647 1607 1640 0 +43.46(+2.72%)
May 07, 2013 1606 1610 1586 1597 0 -6.93(-0.43%)
May 06, 2013 1595 1615 1592 1604 0 +14.24(+0.90%)
May 03, 2013 1587 1602 1581 1590 0 +1.09(+0.07%)
May 02, 2013 1564 1593 1557 1589 0 +30.39(+1.95%)
May 01, 2013 1568 1576 1549 1558 0 -11.08(-0.71%)
Apr 30, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
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.