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 (%)
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%)
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.