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 (%)
May 31, 2012 1270 1277 1236 1251 0 -15.05(-1.19%)
May 30, 2012 1275 1278 1255 1266 0 -25.11(-1.94%)
May 29, 2012 1289 1306 1273 1292 0 +24.30(+1.92%)
May 25, 2012 1267 1267 1267 0 +6.97(+0.55%)
May 24, 2012 1282 1288 1251 1260 0 -18.76(-1.47%)
May 23, 2012 1265 1284 1250 1279 0 -13.73(-1.06%)
May 22, 2012 1297 1309 1281 1293 0 -4.94(-0.38%)
May 21, 2012 1279 1305 1273 1298 0 +24.64(+1.94%)
May 18, 2012 1306 1319 1270 1273 0 -32.70(-2.50%)
May 17, 2012 1327 1337 1302 1306 0 -24.04(-1.81%)
May 16, 2012 1339 1352 1316 1330 0 -4.86(-0.36%)
May 15, 2012 1354 1367 1327 1335 0 -16.00(-1.18%)
May 14, 2012 1356 1368 1346 1351 0 -25.91(-1.88%)
May 11, 2012 1359 1393 1356 1377 0 +5.59(+0.41%)
May 10, 2012 1376 1385 1352 1371 0 +9.79(+0.72%)
May 09, 2012 1351 1376 1341 1361 0 -7.57(-0.55%)
May 08, 2012 1370 1381 1341 1369 0 -15.98(-1.15%)
May 07, 2012 1378 1396 1370 1385 0 -6.65(-0.48%)
May 04, 2012 1413 1420 1384 1391 0 -29.29(-2.06%)
May 03, 2012 1456 1464 1415 1421 0 -39.18(-2.68%)
May 02, 2012 1431 1466 1419 1460 0 +34.72(+2.44%)
May 01, 2012 1427 1447 1415 1425 0 +2.52(+0.18%)
Apr 30, 2012 1448 1454 1415 1423 0 -30.86(-2.12%)
Apr 27, 2012 1430 1460 1412 1454 0 +22.46(+1.57%)
Apr 26, 2012 1394 1442 1383 1431 0 +52.80(+3.83%)
Apr 25, 2012 1380 1392 1364 1378 0 +24.69(+1.82%)
Apr 24, 2012 1363 1374 1344 1354 0 -6.21(-0.46%)
Apr 23, 2012 1360 1368 1341 1360 0 -18.71(-1.36%)
Apr 20, 2012 1408 1412 1373 1379 0 -19.56(-1.40%)
Apr 19, 2012 1408 1426 1387 1398 0 -10.63(-0.75%)
Apr 18, 2012 1400 1417 1383 1409 0 +1.25(+0.09%)
Apr 17, 2012 1396 1414 1387 1407 0 +19.01(+1.37%)
Apr 16, 2012 1404 1413 1380 1388 0 -2.97(-0.21%)
Apr 13, 2012 1400 1414 1380 1391 0 -4.20(-0.30%)
Apr 12, 2012 1379 1405 1377 1396 0 +19.60(+1.42%)
Apr 11, 2012 1370 1389 1365 1376 0 +22.02(+1.63%)
Apr 10, 2012 1378 1391 1349 1354 0 -22.96(-1.67%)
Apr 09, 2012 1386 1396 1369 1377 0 -30.85(-2.19%)
Apr 05, 2012 1395 1416 1388 1408 0 +10.98(+0.79%)
Apr 04, 2012 1406 1414 1379 1397 0 -24.28(-1.71%)
Apr 03, 2012 1439 1447 1414 1421 0 -17.96(-1.25%)
Apr 02, 2012 1430 1450 1413 1439 0 +5.98(+0.42%)
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%)
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.