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 30, 2012 1431 1447 1418 1433 0 +8.40(+0.59%)
Mar 29, 2012 1413 1431 1405 1425 0 -6.81(-0.48%)
Mar 28, 2012 1441 1456 1422 1432 0 -19.31(-1.33%)
Mar 27, 2012 1449 1467 1445 1451 0 -0.09(-0.01%)
Mar 26, 2012 1423 1457 1421 1451 0 +26.81(+1.88%)
Mar 23, 2012 1424 1436 1411 1424 0 +2.77(+0.19%)
Mar 22, 2012 1416 1435 1410 1421 0 -13.94(-0.97%)
Mar 21, 2012 1435 1453 1423 1435 0 +13.96(+0.98%)
Mar 20, 2012 1420 1434 1405 1421 0 -12.26(-0.86%)
Mar 19, 2012 1420 1447 1408 1434 0 +26.15(+1.86%)
Mar 16, 2012 1411 1424 1401 1407 0 -9.46(-0.67%)
Mar 15, 2012 1402 1425 1396 1417 0 +17.46(+1.25%)
Mar 14, 2012 1407 1428 1393 1399 0 -7.39(-0.53%)
Mar 13, 2012 1375 1409 1373 1407 0 +41.81(+3.06%)
Mar 12, 2012 1378 1385 1354 1365 0 -14.40(-1.04%)
Mar 09, 2012 1372 1389 1365 1379 0 +4.93(+0.36%)
Mar 08, 2012 1358 1379 1354 1374 0 +21.79(+1.61%)
Mar 07, 2012 1335 1360 1332 1353 0 +22.03(+1.66%)
Mar 06, 2012 1331 1349 1319 1331 0 -19.02(-1.41%)
Mar 05, 2012 1364 1375 1338 1350 0 -30.76(-2.23%)
Mar 02, 2012 1383 1401 1371 1380 0 -14.23(-1.02%)
Mar 01, 2012 1397 1406 1376 1395 0 +7.52(+0.54%)
Feb 29, 2012 1402 1415 1381 1387 0 -16.11(-1.15%)
Feb 28, 2012 1383 1413 1378 1403 0 +19.66(+1.42%)
Feb 27, 2012 1368 1395 1358 1384 0 -0.41(-0.03%)
Feb 24, 2012 1384 1399 1370 1384 0 +7.97(+0.58%)
Feb 23, 2012 1382 1394 1363 1376 0 -18.67(-1.34%)
Feb 22, 2012 1394 1406 1380 1395 0 +0.89(+0.06%)
Feb 21, 2012 1414 1425 1387 1394 0 -18.74(-1.33%)
Feb 17, 2012 1413 1413 1413 0 -2.47(-0.17%)
Feb 16, 2012 1386 1420 1382 1415 0 +28.51(+2.06%)
Feb 15, 2012 1385 1405 1376 1386 0 +11.50(+0.84%)
Feb 14, 2012 1368 1381 1357 1375 0 -0.55(-0.04%)
Feb 13, 2012 1376 1387 1357 1376 0 +16.03(+1.18%)
Feb 10, 2012 1379 1385 1352 1360 0 -38.42(-2.75%)
Feb 09, 2012 1391 1408 1375 1398 0 +9.68(+0.70%)
Feb 08, 2012 1378 1404 1369 1388 0 +13.38(+0.97%)
Feb 07, 2012 1367 1386 1356 1375 0 +3.82(+0.28%)
Feb 06, 2012 1376 1382 1359 1371 0 -13.87(-1.00%)
Feb 03, 2012 1368 1392 1361 1385 0 +20.98(+1.54%)
Feb 02, 2012 1372 1387 1348 1364 0 -6.89(-0.50%)
Feb 01, 2012 1353 1381 1347 1371 0 +28.34(+2.11%)
Jan 31, 2012 1351 1360 1331 1342 0 +5.09(+0.38%)
Jan 30, 2012 1343 1350 1321 1337 0 -13.38(-0.99%)
Jan 27, 2012 1348 1366 1332 1351 0 -3.43(-0.25%)
Jan 26, 2012 1362 1380 1347 1354 0 -0.72(-0.05%)
Jan 25, 2012 1348 1363 1328 1355 0 +17.88(+1.34%)
Jan 24, 2012 1326 1348 1319 1337 0 +2.49(+0.19%)
Jan 23, 2012 1335 1353 1316 1335 0 +1.58(+0.12%)
Jan 20, 2012 1337 1352 1318 1333 0 -6.68(-0.50%)
Jan 19, 2012 1316 1349 1307 1340 0 +33.25(+2.55%)
Jan 18, 2012 1275 1320 1272 1306 0 +45.59(+3.62%)
Jan 17, 2012 1276 1286 1253 1261 0 -10.04(-0.79%)
Jan 13, 2012 1271 1271 1271 0 -16.31(-1.27%)
Jan 12, 2012 1273 1299 1265 1287 0 +18.80(+1.48%)
Jan 11, 2012 1260 1276 1250 1268 0 -2.60(-0.20%)
Jan 10, 2012 1260 1283 1245 1271 0 +27.63(+2.22%)
Jan 09, 2012 1227 1250 1220 1243 0 +22.73(+1.86%)
Jan 06, 2012 1221 1233 1205 1221 0 -3.64(-0.30%)
Jan 05, 2012 1207 1228 1202 1224 0 +19.99(+1.66%)
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.