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 31, 2013 1504 1516 1493 1501 0 +0.52(+0.03%)
Jul 30, 2013 1497 1516 1486 1500 0 +17.88(+1.21%)
Jul 29, 2013 1490 1498 1476 1483 0 -5.88(-0.40%)
Jul 26, 2013 1502 1509 1476 1488 0 -21.25(-1.41%)
Jul 25, 2013 1500 1514 1489 1510 0 +15.94(+1.07%)
Jul 24, 2013 1508 1521 1485 1494 0 -13.35(-0.89%)
Jul 23, 2013 1522 1531 1497 1507 0 +13.17(+0.88%)
Jul 22, 2013 1489 1500 1477 1494 0 -4.23(-0.28%)
Jul 19, 2013 1492 1506 1457 1498 0 -14.37(-0.95%)
Jul 18, 2013 1555 1562 1502 1513 0 -91.93(-5.73%)
Jul 17, 2013 1606 1621 1592 1604 0 -4.60(-0.29%)
Jul 16, 2013 1598 1618 1591 1609 0 +3.21(+0.20%)
Jul 15, 2013 1600 1616 1594 1606 0 +0.96(+0.06%)
Jul 12, 2013 1610 1620 1590 1605 0 -4.83(-0.30%)
Jul 11, 2013 1605 1620 1596 1610 0 +49.66(+3.18%)
Jul 10, 2013 1563 1579 1550 1560 0 +1.22(+0.08%)
Jul 09, 2013 1556 1572 1548 1559 0 +20.85(+1.36%)
Jul 08, 2013 1567 1572 1533 1538 0 -45.24(-2.86%)
Jul 05, 2013 1595 1604 1569 1583 0 +13.45(+0.86%)
Jul 03, 2013 1570 1570 1570 0 -15.23(-0.96%)
Jul 02, 2013 1595 1613 1577 1585 0 -0.49(-0.03%)
Jul 01, 2013 1595 1606 1579 1585 0 +7.74(+0.49%)
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%)
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.