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, 2010 1246 1261 1236 1249 0 -8.82(-0.70%)
Mar 30, 2010 1251 1269 1238 1258 0 +14.82(+1.19%)
Mar 29, 2010 1237 1250 1225 1243 0 +17.58(+1.43%)
Mar 26, 2010 1233 1252 1216 1225 0 -6.00(-0.49%)
Mar 25, 2010 1234 1257 1225 1231 0 +4.19(+0.34%)
Mar 24, 2010 1228 1245 1218 1227 0 +45.94(+3.89%)
Mar 23, 2010 1169 1185 1164 1181 0 +13.01(+1.11%)
Mar 22, 2010 1153 1175 1148 1168 0 +12.70(+1.10%)
Mar 19, 2010 1178 1184 1152 1155 0 -27.42(-2.32%)
Mar 18, 2010 1196 1199 1169 1183 0 -7.94(-0.67%)
Mar 17, 2010 1182 1198 1179 1191 0 +14.38(+1.22%)
Mar 16, 2010 1157 1181 1153 1176 0 +18.58(+1.60%)
Mar 15, 2010 1155 1162 1152 1158 0 -19.88(-1.69%)
Mar 12, 2010 1189 1195 1168 1178 0 -15.91(-1.33%)
Mar 11, 2010 1179 1195 1171 1193 0 +13.65(+1.16%)
Mar 10, 2010 1165 1196 1162 1180 0 +12.69(+1.09%)
Mar 09, 2010 1160 1179 1156 1167 0 +1.95(+0.17%)
Mar 08, 2010 1162 1170 1155 1165 0 +8.63(+0.75%)
Mar 05, 2010 1139 1160 1135 1157 0 +27.77(+2.46%)
Mar 04, 2010 1119 1136 1115 1129 0 +0.84(+0.07%)
Mar 03, 2010 1138 1153 1122 1128 0 -134.18(-10.63%)
Mar 02, 2010 1271 1280 1255 1262 0 +0.52(+0.04%)
Mar 01, 2010 1251 1267 1246 1262 0 +28.65(+2.32%)
Feb 26, 2010 1225 1241 1215 1233 0 +16.03(+1.32%)
Feb 25, 2010 1210 1221 1192 1217 0 -7.04(-0.58%)
Feb 24, 2010 1221 1237 1209 1224 0 +8.91(+0.73%)
Feb 23, 2010 1234 1243 1206 1215 0 -21.19(-1.71%)
Feb 22, 2010 1234 1252 1228 1236 0 +32.82(+2.73%)
Feb 19, 2010 1205 1212 1188 1203 0 -1.99(-0.17%)
Feb 18, 2010 1202 1214 1190 1205 0 +7.55(+0.63%)
Feb 17, 2010 1195 1205 1184 1198 0 +6.79(+0.57%)
Feb 16, 2010 1171 1193 1166 1191 0 +25.79(+2.21%)
Feb 12, 2010 1165 1165 1165 0 -18.72(-1.58%)
Feb 11, 2010 1167 1190 1152 1184 0 +36.36(+3.17%)
Feb 10, 2010 1141 1159 1128 1148 0 -8.93(-0.77%)
Feb 09, 2010 1161 1177 1142 1157 0 +18.99(+1.67%)
Feb 08, 2010 1150 1161 1119 1138 0 +4.03(+0.36%)
Feb 05, 2010 1125 1149 1105 1134 0 -10.25(-0.90%)
Feb 04, 2010 1187 1193 1137 1144 0 -50.59(-4.24%)
Feb 03, 2010 1189 1206 1175 1194 0 +14.92(+1.26%)
Feb 02, 2010 1184 1191 1162 1179 0 +22.44(+1.94%)
Feb 01, 2010 1166 1186 1141 1157 0 +30.01(+2.66%)
Jan 29, 2010 1143 1158 1120 1127 0 +2.52(+0.22%)
Jan 28, 2010 1144 1147 1107 1124 0 -1.81(-0.16%)
Jan 27, 2010 1129 1144 1117 1126 0 -1.04(-0.09%)
Jan 26, 2010 1142 1149 1120 1127 0 -15.91(-1.39%)
Jan 25, 2010 1137 1169 1135 1143 0 +8.08(+0.71%)
Jan 22, 2010 1182 1188 1134 1135 0 -55.01(-4.62%)
Jan 21, 2010 1218 1228 1185 1190 0 -25.09(-2.06%)
Jan 20, 2010 1220 1225 1199 1215 0 -12.79(-1.04%)
Jan 19, 2010 1199 1233 1192 1228 0 +34.62(+2.90%)
Jan 15, 2010 1193 1193 1193 0 -30.53(-2.49%)
Jan 14, 2010 1236 1241 1219 1224 0 -10.38(-0.84%)
Jan 13, 2010 1209 1239 1202 1234 0 +27.83(+2.31%)
Jan 12, 2010 1227 1234 1196 1207 0 -37.35(-3.00%)
Jan 11, 2010 1254 1266 1227 1244 0 -5.37(-0.43%)
Jan 08, 2010 1251 1262 1239 1249 0 +0.15(+0.01%)
Jan 07, 2010 1276 1282 1242 1249 0 -35.26(-2.75%)
Jan 06, 2010 1289 1298 1270 1284 0 -1.78(-0.14%)
Jan 05, 2010 1290 1301 1274 1286 0 -1.77(-0.14%)
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.