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 30, 2014 1884 1902 1877 1894 0 +12.92(+0.69%)
Jun 27, 2014 1877 1890 1867 1881 0 +10.31(+0.55%)
Jun 26, 2014 1878 1886 1858 1871 0 -2.73(-0.15%)
Jun 25, 2014 1859 1879 1830 1874 0 +18.47(+1.00%)
Jun 24, 2014 1888 1896 1851 1855 0 -20.54(-1.09%)
Jun 23, 2014 1888 1894 1867 1876 0 -21.60(-1.14%)
Jun 20, 2014 1916 1923 1888 1897 0 -28.16(-1.46%)
Jun 19, 2014 1914 1935 1899 1926 0 +13.15(+0.69%)
Jun 18, 2014 1911 1926 1894 1912 0 +0.16(+0.01%)
Jun 17, 2014 1900 1922 1892 1912 0 +9.62(+0.51%)
Jun 16, 2014 1893 1910 1886 1903 0 +6.66(+0.35%)
Jun 13, 2014 1897 1908 1882 1896 0 +3.08(+0.16%)
Jun 12, 2014 1895 1909 1880 1893 0 -3.11(-0.16%)
Jun 11, 2014 1899 1914 1881 1896 0 -2.20(-0.12%)
Jun 10, 2014 1889 1909 1879 1898 0 +22.07(+1.18%)
Jun 06, 2014 1883 1891 1866 1876 0 -1.90(-0.10%)
Jun 05, 2014 1866 1885 1854 1878 0 +9.11(+0.49%)
Jun 04, 2014 1859 1880 1848 1869 0 +4.07(+0.22%)
Jun 03, 2014 1825 1873 1817 1865 0 +44.80(+2.46%)
Jun 02, 2014 1830 1836 1805 1820 0 +21.38(+1.19%)
May 30, 2014 1792 1809 1784 1799 0 -4.87(-0.27%)
May 29, 2014 1811 1820 1794 1804 0 -7.58(-0.42%)
May 28, 2014 1814 1826 1800 1811 0 +1.69(+0.09%)
May 27, 2014 1801 1818 1790 1809 0 +21.21(+1.19%)
May 23, 2014 1788 1788 1788 0 +8.27(+0.46%)
May 22, 2014 1770 1787 1764 1780 0 +15.96(+0.90%)
May 21, 2014 1763 1777 1755 1764 0 +3.70(+0.21%)
May 20, 2014 1766 1780 1751 1760 0 -14.37(-0.81%)
May 19, 2014 1764 1783 1758 1775 0 +3.57(+0.20%)
May 16, 2014 1761 1776 1738 1771 0 +10.67(+0.61%)
May 15, 2014 1762 1772 1738 1760 0 -0.88(-0.05%)
May 14, 2014 1776 1788 1757 1761 0 -10.62(-0.60%)
May 13, 2014 1773 1790 1758 1772 0 -4.02(-0.23%)
May 12, 2014 1740 1781 1737 1776 0 +23.58(+1.35%)
May 09, 2014 1755 1765 1735 1752 0 -5.86(-0.33%)
May 08, 2014 1749 1777 1741 1758 0 +9.69(+0.55%)
May 07, 2014 1734 1755 1718 1749 0 +18.39(+1.06%)
May 06, 2014 1728 1749 1713 1730 0 +7.48(+0.43%)
May 05, 2014 1711 1732 1703 1723 0 +3.22(+0.19%)
May 02, 2014 1725 1737 1711 1720 0 -6.63(-0.38%)
May 01, 2014 1746 1757 1716 1726 0 -20.71(-1.19%)
Apr 30, 2014 1735 1753 1716 1747 0 +0.78(+0.04%)
Apr 29, 2014 1759 1772 1736 1746 0 -9.93(-0.57%)
Apr 28, 2014 1750 1771 1730 1756 0 +21.04(+1.21%)
Apr 25, 2014 1753 1766 1725 1735 0 -57.71(-3.22%)
Apr 24, 2014 1783 1801 1765 1793 0 +19.13(+1.08%)
Apr 23, 2014 1771 1784 1760 1774 0 -0.62(-0.03%)
Apr 22, 2014 1756 1779 1750 1774 0 +8.18(+0.46%)
Apr 21, 2014 1758 1774 1742 1766 0 -5.72(-0.32%)
Apr 17, 2014 1772 1772 1772 0 +34.50(+1.99%)
Apr 16, 2014 1752 1756 1719 1737 0 -15.28(-0.87%)
Apr 15, 2014 1740 1761 1714 1752 0 +18.12(+1.04%)
Apr 14, 2014 1729 1748 1711 1734 0 +20.36(+1.19%)
Apr 11, 2014 1720 1735 1701 1714 0 -11.02(-0.64%)
Apr 10, 2014 1766 1774 1721 1725 0 -38.54(-2.19%)
Apr 09, 2014 1748 1770 1741 1764 0 +17.44(+1.00%)
Apr 08, 2014 1734 1752 1724 1746 0 +22.01(+1.28%)
Apr 07, 2014 1713 1738 1706 1724 0 -4.31(-0.25%)
Apr 04, 2014 1760 1775 1722 1728 0 -26.42(-1.51%)
Apr 03, 2014 1754 1773 1742 1755 0 -8.33(-0.47%)
Apr 02, 2014 1773 1785 1752 1763 0 -13.49(-0.76%)
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.