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 (%)
Mar 31, 2011 1417 1426 1393 1405 0 -3.17(-0.23%)
Mar 30, 2011 1410 1421 1397 1408 0 +3.18(+0.23%)
Mar 29, 2011 1400 1414 1387 1405 0 -0.76(-0.05%)
Mar 28, 2011 1416 1429 1396 1406 0 -4.62(-0.33%)
Mar 25, 2011 1418 1430 1402 1410 0 -3.38(-0.24%)
Mar 24, 2011 1397 1423 1387 1414 0 +27.75(+2.00%)
Mar 23, 2011 1365 1391 1349 1386 0 +22.89(+1.68%)
Mar 22, 2011 1375 1381 1352 1363 0 -14.80(-1.07%)
Mar 21, 2011 1381 1390 1365 1378 0 +23.40(+1.73%)
Mar 18, 2011 1359 1369 1332 1355 0 +13.50(+1.01%)
Mar 17, 2011 1348 1363 1331 1341 0 +13.91(+1.05%)
Mar 16, 2011 1362 1381 1317 1327 0 -41.97(-3.07%)
Mar 15, 2011 1345 1379 1336 1369 0 -16.68(-1.20%)
Mar 14, 2011 1374 1399 1367 1386 0 -0.24(-0.02%)
Mar 11, 2011 1366 1397 1359 1386 0 +9.79(+0.71%)
Mar 10, 2011 1388 1399 1363 1376 0 -39.13(-2.76%)
Mar 09, 2011 1420 1440 1392 1415 0 -11.68(-0.82%)
Mar 08, 2011 1422 1442 1409 1427 0 +12.63(+0.89%)
Mar 07, 2011 1449 1455 1396 1414 0 -30.55(-2.11%)
Mar 04, 2011 1452 1465 1429 1445 0 -8.58(-0.59%)
Mar 03, 2011 1452 1468 1436 1454 0 +17.41(+1.21%)
Mar 02, 2011 1422 1452 1415 1436 0 +11.54(+0.81%)
Mar 01, 2011 1460 1469 1420 1425 0 -20.71(-1.43%)
Feb 28, 2011 1473 1478 1430 1445 0 -16.71(-1.14%)
Feb 25, 2011 1446 1470 1434 1462 0 +35.74(+2.51%)
Feb 24, 2011 1427 1447 1399 1426 0 +4.24(+0.30%)
Feb 23, 2011 1450 1457 1402 1422 0 -22.11(-1.53%)
Feb 22, 2011 1484 1492 1438 1444 0 -59.43(-3.95%)
Feb 18, 2011 1504 1504 1504 0 -19.14(-1.26%)
Feb 17, 2011 1507 1531 1496 1523 0 +14.79(+0.98%)
Feb 16, 2011 1507 1522 1494 1508 0 +8.89(+0.59%)
Feb 15, 2011 1508 1519 1485 1499 0 -15.28(-1.01%)
Feb 14, 2011 1513 1533 1499 1514 0 +4.04(+0.27%)
Feb 11, 2011 1491 1518 1476 1510 0 +12.23(+0.82%)
Feb 10, 2011 1489 1510 1469 1498 0 -7.01(-0.47%)
Feb 09, 2011 1520 1536 1497 1505 0 -25.78(-1.68%)
Feb 08, 2011 1542 1553 1517 1531 0 -16.93(-1.09%)
Feb 07, 2011 1542 1565 1531 1548 0 +8.32(+0.54%)
Feb 04, 2011 1512 1546 1503 1539 0 +31.33(+2.08%)
Feb 03, 2011 1508 1518 1489 1508 0 +0.79(+0.05%)
Feb 02, 2011 1495 1530 1482 1507 0 +1.28(+0.08%)
Feb 01, 2011 1496 1520 1488 1506 0 +28.44(+1.92%)
Jan 31, 2011 1475 1490 1461 1478 0 +6.51(+0.44%)
Jan 28, 2011 1525 1531 1465 1471 0 -44.47(-2.93%)
Jan 27, 2011 1509 1538 1496 1516 0 +16.56(+1.10%)
Jan 26, 2011 1499 1512 1479 1499 0 +8.17(+0.55%)
Jan 25, 2011 1498 1507 1478 1491 0 -16.75(-1.11%)
Jan 24, 2011 1491 1519 1476 1508 0 +19.56(+1.31%)
Jan 21, 2011 1510 1519 1483 1488 0 -10.49(-0.70%)
Jan 20, 2011 1516 1525 1478 1498 0 -36.98(-2.41%)
Jan 19, 2011 1569 1576 1529 1535 0 -23.09(-1.48%)
Jan 18, 2011 1557 1579 1543 1559 0 -0.82(-0.05%)
Jan 14, 2011 1559 1559 1559 0 +31.27(+2.05%)
Jan 13, 2011 1532 1546 1510 1528 0 -3.35(-0.22%)
Jan 12, 2011 1526 1540 1510 1531 0 +17.60(+1.16%)
Jan 11, 2011 1520 1532 1498 1514 0 +14.10(+0.94%)
Jan 10, 2011 1482 1509 1469 1500 0 +17.18(+1.16%)
Jan 07, 2011 1478 1497 1457 1483 0 +12.86(+0.87%)
Jan 06, 2011 1438 1480 1430 1470 0 +40.24(+2.81%)
Jan 05, 2011 1422 1442 1399 1429 0 -3.54(-0.25%)
Jan 04, 2011 1440 1452 1407 1433 0 -3.61(-0.25%)
Jan 03, 2011 1432 1456 1423 1437 0 +13.85(+0.97%)
Dec 31, 2010 1417 1430 1406 1423 0 +6.10(+0.43%)
Dec 30, 2010 1411 1424 1404 1417 0 +7.28(+0.52%)
Dec 29, 2010 1407 1421 1397 1409 0 +5.91(+0.42%)
Dec 28, 2010 1412 1419 1396 1404 0 -10.42(-0.74%)
Dec 27, 2010 1410 1420 1395 1414 0 +5.06(+0.36%)
Dec 23, 2010 1413 1422 1402 1409 0 -5.77(-0.41%)
Dec 22, 2010 1422 1429 1403 1415 0 -8.89(-0.62%)
Dec 21, 2010 1424 1436 1413 1424 0 +8.62(+0.61%)
Dec 20, 2010 1424 1436 1404 1415 0 -19.53(-1.36%)
Dec 17, 2010 1420 1447 1411 1434 0 +20.79(+1.47%)
Dec 16, 2010 1403 1423 1397 1414 0 +15.59(+1.12%)
Dec 15, 2010 1398 1417 1381 1398 0 -0.76(-0.05%)
Dec 14, 2010 1412 1422 1391 1399 0 -27.13(-1.90%)
Dec 10, 2010 1427 1438 1412 1426 0 +2.72(+0.19%)
Dec 09, 2010 1431 1446 1416 1423 0 +5.80(+0.41%)
Dec 08, 2010 1413 1429 1402 1417 0 +6.56(+0.46%)
Dec 07, 2010 1429 1440 1406 1411 0 -3.81(-0.27%)
Dec 06, 2010 1419 1429 1401 1415 0 -6.51(-0.46%)
Dec 03, 2010 1393 1431 1385 1421 0 +24.61(+1.76%)
Dec 02, 2010 1365 1403 1360 1397 0 +38.91(+2.87%)
Dec 01, 2010 1338 1365 1331 1358 0 +46.08(+3.51%)
Nov 30, 2010 1313 1327 1302 1312 0 -13.51(-1.02%)
Nov 29, 2010 1331 1343 1305 1325 0 -13.64(-1.02%)
Nov 26, 2010 1336 1348 1329 1339 0 -8.10(-0.60%)
Nov 24, 2010 1325 1347 1347 1347 0 +34.89(+2.66%)
Nov 23, 2010 1321 1336 1302 1312 0 -26.69(-1.99%)
Nov 22, 2010 1323 1346 1313 1339 0 +9.46(+0.71%)
Nov 19, 2010 1311 1335 1302 1329 0 +19.07(+1.46%)
Nov 18, 2010 1296 1320 1291 1310 0 +30.91(+2.42%)
Nov 17, 2010 1286 1301 1269 1279 0 -3.90(-0.30%)
Nov 16, 2010 1304 1315 1275 1283 0 -28.14(-2.15%)
Nov 15, 2010 1325 1335 1307 1311 0 -4.15(-0.32%)
Nov 12, 2010 1316 1337 1299 1315 0 -8.93(-0.67%)
Nov 11, 2010 1319 1335 1299 1324 0 -21.26(-1.58%)
Nov 10, 2010 1343 1351 1323 1346 0 +5.99(+0.45%)
Nov 09, 2010 1349 1364 1331 1340 0 -6.54(-0.49%)
Nov 08, 2010 1341 1355 1328 1346 0 -2.27(-0.17%)
Nov 05, 2010 1349 1360 1330 1348 0 +0.74(+0.05%)
Nov 04, 2010 1321 1353 1315 1348 0 +32.38(+2.46%)
Nov 03, 2010 1310 1320 1295 1315 0 +8.57(+0.66%)
Nov 02, 2010 1308 1320 1292 1307 0 +7.28(+0.56%)
Nov 01, 2010 1305 1319 1287 1299 0 -3.43(-0.26%)
Oct 29, 2010 1291 1312 1279 1303 0 +7.06(+0.54%)
Oct 28, 2010 1300 1311 1277 1296 0 +10.40(+0.81%)
Oct 27, 2010 1255 1292 1246 1285 0 +36.39(+2.91%)
Oct 25, 2010 1248 1262 1236 1249 0 +11.63(+0.94%)
Oct 22, 2010 1215 1243 1208 1237 0 +26.03(+2.15%)
Oct 21, 2010 1221 1229 1192 1211 0 -3.22(-0.27%)
Oct 20, 2010 1207 1226 1197 1215 0 +15.65(+1.31%)
Oct 19, 2010 1205 1225 1185 1199 0 -21.50(-1.76%)
Oct 18, 2010 1223 1232 1207 1220 0 -7.05(-0.57%)
Oct 15, 2010 1239 1246 1211 1227 0 -0.67(-0.05%)
Oct 14, 2010 1232 1246 1218 1228 0 -4.41(-0.36%)
Oct 13, 2010 1223 1243 1212 1233 0 +16.99(+1.40%)
Oct 12, 2010 1208 1226 1192 1216 0 +5.71(+0.47%)
Oct 11, 2010 1208 1225 1199 1210 0 +3.05(+0.25%)
Oct 08, 2010 1201 1213 1178 1207 0 +13.41(+1.12%)
Oct 07, 2010 1194 1206 1178 1193 0 +3.98(+0.33%)
Oct 06, 2010 1201 1212 1179 1189 0 -16.82(-1.39%)
Oct 05, 2010 1191 1215 1181 1206 0 +23.38(+1.98%)
Oct 04, 2010 1192 1200 1167 1183 0 -8.91(-0.75%)
Oct 01, 2010 1200 1210 1178 1192 0 +1.28(+0.11%)
Sep 30, 2010 1196 1217 1176 1190 0 -9.92(-0.83%)
Sep 29, 2010 1180 1214 1177 1200 0 +15.07(+1.27%)
Sep 28, 2010 1164 1191 1152 1185 0 +19.79(+1.70%)
Sep 27, 2010 1171 1180 1158 1166 0 -8.38(-0.71%)
Sep 24, 2010 1145 1180 1141 1174 0 +43.62(+3.86%)
Sep 23, 2010 1124 1151 1114 1130 0 -9.47(-0.83%)
Sep 22, 2010 1146 1158 1127 1140 0 -14.04(-1.22%)
Sep 21, 2010 1163 1174 1144 1154 0 -10.21(-0.88%)
Sep 20, 2010 1152 1172 1143 1164 0 +13.76(+1.20%)
Sep 17, 2010 1151 1172 1142 1150 0 +4.41(+0.38%)
Sep 15, 2010 1138 1154 1126 1146 0 -4.85(-0.42%)
Sep 14, 2010 1131 1159 1125 1151 0 +9.84(+0.86%)
Sep 13, 2010 1117 1148 1117 1141 0 +42.53(+3.87%)
Sep 10, 2010 1103 1114 1085 1098 0 -7.82(-0.71%)
Sep 09, 2010 1114 1128 1099 1106 0 -0.79(-0.07%)
Sep 08, 2010 1102 1116 1091 1107 0 +3.40(+0.31%)
Sep 07, 2010 1119 1129 1096 1104 0 -23.95(-2.12%)
Sep 03, 2010 1127 1127 1127 0 +28.93(+2.63%)
Sep 02, 2010 1085 1109 1078 1099 0 +10.76(+0.99%)
Sep 01, 2010 1070 1100 1066 1088 0 +28.68(+2.71%)
Aug 31, 2010 1067 1085 1049 1059 0 -20.13(-1.87%)
Aug 30, 2010 1096 1111 1074 1079 0 -18.95(-1.73%)
Aug 27, 2010 1088 1109 1061 1098 0 +25.43(+2.37%)
Aug 26, 2010 1082 1096 1068 1073 0 -10.92(-1.01%)
Aug 25, 2010 1070 1093 1057 1084 0 +3.66(+0.34%)
Aug 24, 2010 1078 1097 1063 1080 0 -14.27(-1.30%)
Aug 23, 2010 1105 1119 1090 1094 0 -10.45(-0.95%)
Aug 20, 2010 1098 1116 1092 1105 0 +14.15(+1.30%)
Aug 19, 2010 1100 1113 1084 1091 0 -15.93(-1.44%)
Aug 18, 2010 1101 1119 1092 1107 0 +1.09(+0.10%)
Aug 17, 2010 1097 1118 1087 1105 0 +14.49(+1.33%)
Aug 16, 2010 1075 1105 1074 1091 0 +4.73(+0.44%)
Aug 13, 2010 1087 1112 1081 1086 0 -10.29(-0.94%)
Aug 12, 2010 1081 1110 1072 1096 0 -3.55(-0.32%)
Aug 11, 2010 1117 1126 1091 1100 0 -34.56(-3.05%)
Aug 10, 2010 1141 1155 1125 1135 0 -21.28(-1.84%)
Aug 09, 2010 1150 1165 1141 1156 0 +9.23(+0.80%)
Aug 06, 2010 1137 1160 1129 1147 0 -7.23(-0.63%)
Aug 05, 2010 1153 1170 1145 1154 0 -8.62(-0.74%)
Aug 04, 2010 1158 1174 1144 1163 0 +5.92(+0.51%)
Aug 03, 2010 1156 1171 1144 1157 0 -4.43(-0.38%)
Aug 02, 2010 1154 1175 1143 1161 0 +20.12(+1.76%)
Jul 30, 2010 1135 1154 1121 1141 0 -9.09(-0.79%)
Jul 29, 2010 1177 1189 1140 1150 0 -28.89(-2.45%)
Jul 28, 2010 1185 1206 1169 1179 0 -14.41(-1.21%)
Jul 27, 2010 1208 1217 1186 1193 0 -17.20(-1.42%)
Jul 26, 2010 1191 1215 1179 1210 0 +17.28(+1.45%)
Jul 23, 2010 1179 1204 1166 1193 0 +3.50(+0.29%)
Jul 22, 2010 1164 1196 1164 1190 0 +35.73(+3.10%)
Jul 21, 2010 1177 1186 1147 1154 0 -22.74(-1.93%)
Jul 20, 2010 1146 1180 1131 1177 0 +9.62(+0.82%)
Jul 19, 2010 1146 1173 1144 1167 0 +26.97(+2.37%)
Jul 16, 2010 1152 1177 1136 1140 0 -37.24(-3.16%)
Jul 15, 2010 1174 1186 1158 1177 0 -3.45(-0.29%)
Jul 14, 2010 1184 1197 1168 1181 0 +3.85(+0.33%)
Jul 13, 2010 1170 1186 1161 1177 0 +13.35(+1.15%)
Jul 12, 2010 1154 1177 1149 1164 0 +1.68(+0.14%)
Jul 09, 2010 1149 1166 1137 1162 0 +11.12(+0.97%)
Jul 08, 2010 1141 1160 1126 1151 0 +7.65(+0.67%)
Jul 07, 2010 1088 1147 1103 1143 0 +37.02(+3.35%)
Jul 06, 2010 1109 1137 1092 1106 0 -5.34(-0.48%)
Jul 02, 2010 1112 1126 1093 1111 0 +3.36(+0.30%)
Jul 01, 2010 1099 1119 1079 1108 0 +4.97(+0.45%)
Jun 30, 2010 1112 1134 1097 1103 0 -11.92(-1.07%)
Jun 29, 2010 1134 1141 1103 1115 0 -36.29(-3.15%)
Jun 25, 2010 1148 1164 1131 1151 0 +4.73(+0.41%)
Jun 24, 2010 1170 1179 1138 1147 0 -32.26(-2.74%)
Jun 23, 2010 1176 1195 1159 1179 0 +2.31(+0.20%)
Jun 22, 2010 1199 1218 1173 1177 0 -25.13(-2.09%)
Jun 21, 2010 1210 1230 1188 1202 0 +7.10(+0.59%)
Jun 18, 2010 1191 1212 1187 1195 0 -6.21(-0.52%)
Jun 17, 2010 1206 1216 1180 1201 0 -4.29(-0.36%)
Jun 16, 2010 1183 1216 1176 1205 0 +5.79(+0.48%)
Jun 15, 2010 1150 1205 1148 1199 0 +58.05(+5.09%)
Jun 14, 2010 1146 1172 1136 1141 0 +0.82(+0.07%)
Jun 11, 2010 1119 1147 1112 1140 0 +12.28(+1.09%)
Jun 10, 2010 1108 1135 1105 1128 0 +35.43(+3.24%)
Jun 09, 2010 1098 1129 1087 1093 0 +1.04(+0.10%)
Jun 08, 2010 1102 1110 1066 1092 0 -8.64(-0.79%)
Jun 07, 2010 1142 1153 1096 1100 0 -35.30(-3.11%)
Jun 04, 2010 1144 1176 1129 1136 0 -44.54(-3.77%)
Jun 03, 2010 1187 1204 1164 1180 0 -4.96(-0.42%)
Jun 02, 2010 1156 1187 1144 1185 0 +36.09(+3.14%)
Jun 01, 2010 1152 1184 1140 1149 0 -13.73(-1.18%)
May 28, 2010 1163 1163 1163 0 -13.97(-1.19%)
May 27, 2010 1142 1181 1140 1177 0 +55.96(+4.99%)
May 26, 2010 1135 1159 1117 1121 0 -3.98(-0.35%)
May 25, 2010 1096 1129 1077 1125 0 -2.37(-0.21%)
May 24, 2010 1140 1160 1124 1127 0 -21.85(-1.90%)
May 21, 2010 1100 1167 1092 1149 0 +34.08(+3.06%)
May 20, 2010 1106 1140 1100 1115 0 -35.48(-3.08%)
May 19, 2010 1134 1164 1119 1150 0 +10.48(+0.92%)
May 18, 2010 1176 1187 1130 1140 0 -30.40(-2.60%)
May 17, 2010 1162 1184 1133 1170 0 +4.72(+0.40%)
May 14, 2010 1170 1197 1139 1166 0 -39.94(-3.31%)
May 13, 2010 1216 1235 1197 1206 0 -15.58(-1.28%)
May 12, 2010 1208 1229 1203 1221 0 +18.10(+1.50%)
May 11, 2010 1221 1227 1190 1203 0 -18.37(-1.50%)
May 10, 2010 1199 1232 1184 1221 0 +63.01(+5.44%)
May 07, 2010 1159 1186 1121 1158 0 +3.18(+0.28%)
May 06, 2010 1180 1210 1092 1155 0 -36.49(-3.06%)
May 05, 2010 1194 1214 1173 1192 0 -19.72(-1.63%)
May 04, 2010 1257 1262 1195 1211 0 -60.79(-4.78%)
May 03, 2010 1263 1285 1252 1272 0 +14.48(+1.15%)
Apr 30, 2010 1290 1301 1246 1258 0 -34.76(-2.69%)
Apr 29, 2010 1284 1298 1270 1292 0 +12.80(+1.00%)
Apr 28, 2010 1295 1312 1263 1280 0 -1.13(-0.09%)
Apr 27, 2010 1316 1327 1275 1281 0 -44.59(-3.36%)
Apr 26, 2010 1323 1345 1315 1325 0 +4.86(+0.37%)
Apr 23, 2010 1316 1329 1297 1321 0 +3.29(+0.25%)
Apr 22, 2010 1281 1322 1268 1317 0 +13.59(+1.04%)
Apr 21, 2010 1310 1326 1281 1304 0 -8.95(-0.68%)
Apr 20, 2010 1302 1327 1298 1313 0 +17.46(+1.35%)
Apr 19, 2010 1291 1309 1269 1295 0 -10.96(-0.84%)
Apr 16, 2010 1324 1331 1286 1306 0 -32.09(-2.40%)
Apr 15, 2010 1335 1352 1327 1338 0 -6.00(-0.45%)
Apr 14, 2010 1298 1347 1298 1344 0 +60.52(+4.71%)
Apr 13, 2010 1270 1290 1264 1284 0 +6.40(+0.50%)
Apr 12, 2010 1276 1290 1268 1277 0 +0.14(+0.01%)
Apr 09, 2010 1273 1288 1259 1277 0 +6.57(+0.52%)
Apr 08, 2010 1274 1284 1255 1271 0 -14.74(-1.15%)
Apr 07, 2010 1289 1301 1274 1285 0 -2.38(-0.18%)
Apr 06, 2010 1277 1293 1272 1288 0 +10.47(+0.82%)
Apr 05, 2010 1259 1289 1247 1277 0 +21.94(+1.75%)
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.