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 (%)
Aug 31, 2011 1215 1234 1199 1211 0 -0.15(-0.01%)
Aug 30, 2011 1200 1223 1192 1211 0 -4.68(-0.38%)
Aug 29, 2011 1187 1218 1187 1216 0 +37.19(+3.16%)
Aug 26, 2011 1139 1187 1131 1179 0 +33.60(+2.93%)
Aug 25, 2011 1179 1191 1140 1145 0 -34.65(-2.94%)
Aug 24, 2011 1180 1188 1155 1180 0 -5.14(-0.43%)
Aug 23, 2011 1135 1190 1131 1185 0 +61.79(+5.50%)
Aug 22, 2011 1133 1146 1107 1123 0 +17.57(+1.59%)
Aug 19, 2011 1111 1145 1098 1105 0 -10.36(-0.93%)
Aug 18, 2011 1141 1148 1093 1116 0 -63.55(-5.39%)
Aug 17, 2011 1184 1198 1162 1179 0 -1.43(-0.12%)
Aug 16, 2011 1186 1205 1167 1181 0 -21.91(-1.82%)
Aug 15, 2011 1186 1207 1179 1203 0 +29.44(+2.51%)
Aug 12, 2011 1186 1198 1159 1173 0 -10.38(-0.88%)
Aug 11, 2011 1139 1201 1133 1184 0 +57.73(+5.13%)
Aug 10, 2011 1136 1166 1108 1126 0 -33.19(-2.86%)
Aug 09, 2011 1137 1165 1085 1159 0 +51.76(+4.67%)
Aug 08, 2011 1137 1160 1096 1107 0 -74.92(-6.34%)
Aug 05, 2011 1205 1219 1141 1182 0 -17.74(-1.48%)
Aug 04, 2011 1253 1263 1198 1200 0 -71.93(-5.66%)
Aug 03, 2011 1264 1283 1234 1272 0 +4.53(+0.36%)
Aug 02, 2011 1297 1310 1265 1267 0 -40.17(-3.07%)
Aug 01, 2011 1323 1335 1284 1308 0 +6.65(+0.51%)
Jul 29, 2011 1292 1316 1277 1301 0 -0.29(-0.02%)
Jul 28, 2011 1319 1340 1294 1301 0 -22.13(-1.67%)
Jul 27, 2011 1355 1359 1317 1323 0 -41.94(-3.07%)
Jul 26, 2011 1359 1386 1352 1365 0 +26.35(+1.97%)
Jul 25, 2011 1341 1354 1324 1339 0 -23.69(-1.74%)
Jul 22, 2011 1341 1368 1327 1363 0 +37.12(+2.80%)
Jul 21, 2011 1320 1340 1303 1325 0 +5.56(+0.42%)
Jul 20, 2011 1324 1336 1305 1320 0 +17.02(+1.31%)
Jul 19, 2011 1278 1310 1271 1303 0 +28.70(+2.25%)
Jul 18, 2011 1281 1290 1260 1274 0 -16.33(-1.27%)
Jul 15, 2011 1271 1301 1273 1291 0 +7.17(+0.56%)
Jul 14, 2011 1285 1319 1275 1283 0 -22.10(-1.69%)
Jul 13, 2011 1288 1333 1298 1305 0 +9.44(+0.73%)
Jul 12, 2011 1292 1317 1282 1296 0 -23.86(-1.81%)
Jul 11, 2011 1313 1347 1314 1320 0 -30.18(-2.24%)
Jul 08, 2011 1327 1357 1324 1350 0 -14.32(-1.05%)
Jul 07, 2011 1329 1377 1340 1364 0 +27.24(+2.04%)
Jul 06, 2011 1322 1351 1320 1337 0 -12.90(-0.96%)
Jul 05, 2011 1340 1366 1338 1350 0 -19.10(-1.40%)
Jul 01, 2011 1369 1369 1369 0 +25.99(+1.94%)
Jun 30, 2011 1275 1355 1319 1343 0 +29.44(+2.24%)
Jun 29, 2011 1270 1332 1301 1314 0 -20.89(-1.57%)
Jun 28, 2011 1281 1340 1309 1335 0 +25.98(+1.99%)
Jun 27, 2011 1268 1322 1289 1309 0 +6.03(+0.46%)
Jun 24, 2011 1292 1331 1295 1303 0 -29.20(-2.19%)
Jun 23, 2011 1273 1337 1288 1332 0 +7.67(+0.58%)
Jun 22, 2011 1303 1346 1316 1324 0 -18.11(-1.35%)
Jun 21, 2011 1283 1348 1309 1342 0 +37.23(+2.85%)
Jun 20, 2011 1275 1315 1294 1305 0 +3.50(+0.27%)
Jun 17, 2011 1303 1339 1292 1301 0 -21.74(-1.64%)
Jun 16, 2011 1306 1346 1311 1323 0 -15.98(-1.19%)
Jun 15, 2011 1321 1367 1336 1339 0 -28.22(-2.06%)
Jun 14, 2011 1324 1377 1352 1367 0 +34.14(+2.56%)
Jun 13, 2011 1319 1356 1326 1333 0 -15.94(-1.18%)
Jun 10, 2011 1346 1383 1340 1349 0 -40.88(-2.94%)
Jun 09, 2011 1365 1408 1369 1390 0 -4.01(-0.29%)
Jun 08, 2011 1383 1418 1384 1394 0 -22.22(-1.57%)
Jun 07, 2011 1380 1435 1404 1416 0 +18.41(+1.32%)
Jun 06, 2011 1373 1420 1391 1398 0 -7.20(-0.51%)
Jun 03, 2011 1382 1430 1398 1405 0 +29.73(+2.16%)
May 24, 2011 1384 1402 1372 1375 0 -3.93(-0.28%)
May 23, 2011 1385 1396 1371 1379 0 -29.65(-2.10%)
May 20, 2011 1411 1423 1398 1409 0 -9.29(-0.66%)
May 19, 2011 1427 1434 1406 1418 0 -9.76(-0.68%)
May 18, 2011 1409 1437 1407 1428 0 +25.30(+1.80%)
May 17, 2011 1410 1427 1389 1403 0 -15.41(-1.09%)
May 16, 2011 1435 1449 1416 1418 0 -24.55(-1.70%)
May 13, 2011 1460 1471 1435 1443 0 -18.91(-1.29%)
May 12, 2011 1433 1474 1429 1462 0 +20.94(+1.45%)
May 11, 2011 1457 1475 1433 1441 0 -20.98(-1.44%)
May 10, 2011 1448 1471 1439 1462 0 +10.47(+0.72%)
May 09, 2011 1453 1464 1435 1451 0 +1.91(+0.13%)
May 06, 2011 1445 1469 1437 1449 0 +16.99(+1.19%)
May 05, 2011 1428 1457 1416 1432 0 -0.09(-0.01%)
May 04, 2011 1437 1449 1414 1432 0 -6.34(-0.44%)
May 03, 2011 1454 1463 1426 1439 0 -16.71(-1.15%)
May 02, 2011 1456 1468 1449 1455 0 -8.70(-0.59%)
Apr 29, 2011 1450 1471 1439 1464 0 +22.59(+1.57%)
Apr 28, 2011 1431 1460 1419 1442 0 -0.14(-0.01%)
Apr 27, 2011 1422 1472 1398 1442 0 +14.19(+0.99%)
Apr 26, 2011 1409 1432 1403 1427 0 +21.10(+1.50%)
Apr 25, 2011 1423 1428 1396 1406 0 -15.15(-1.07%)
Apr 21, 2011 1425 1434 1409 1422 0 +11.08(+0.79%)
Apr 20, 2011 1394 1415 1385 1410 0 +52.73(+3.88%)
Apr 19, 2011 1353 1365 1339 1358 0 +9.32(+0.69%)
Apr 18, 2011 1361 1367 1331 1348 0 -27.68(-2.01%)
Apr 15, 2011 1375 1386 1361 1376 0 -2.30(-0.17%)
Apr 14, 2011 1368 1386 1357 1378 0 +0.45(+0.03%)
Apr 13, 2011 1386 1394 1368 1378 0 +4.74(+0.35%)
Apr 12, 2011 1387 1394 1360 1373 0 -30.47(-2.17%)
Apr 11, 2011 1418 1424 1393 1404 0 -19.16(-1.35%)
Apr 08, 2011 1435 1447 1415 1423 0 -4.60(-0.32%)
Apr 07, 2011 1428 1445 1416 1427 0 -3.93(-0.27%)
Apr 06, 2011 1431 1447 1415 1431 0 +21.70(+1.54%)
Apr 05, 2011 1397 1424 1390 1410 0 +23.57(+1.70%)
Apr 04, 2011 1398 1407 1377 1386 0 -12.16(-0.87%)
Apr 01, 2011 1414 1422 1389 1398 0 -6.79(-0.48%)
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%)
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.