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 (%)
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%)
Sep 01, 2010 1070 1100 1066 1088 0 +28.68(+2.71%)
Aug 31, 2010 1067 1085 1049 1059 0 -20.13(-1.87%)
Aug 30, 2010 1096 1111 1074 1079 0 -18.95(-1.73%)
Aug 27, 2010 1088 1109 1061 1098 0 +25.43(+2.37%)
Aug 26, 2010 1082 1096 1068 1073 0 -10.92(-1.01%)
Aug 25, 2010 1070 1093 1057 1084 0 +3.66(+0.34%)
Aug 24, 2010 1078 1097 1063 1080 0 -14.27(-1.30%)
Aug 23, 2010 1105 1119 1090 1094 0 -10.45(-0.95%)
Aug 20, 2010 1098 1116 1092 1105 0 +14.15(+1.30%)
Aug 19, 2010 1100 1113 1084 1091 0 -15.93(-1.44%)
Aug 18, 2010 1101 1119 1092 1107 0 +1.09(+0.10%)
Aug 17, 2010 1097 1118 1087 1105 0 +14.49(+1.33%)
Aug 16, 2010 1075 1105 1074 1091 0 +4.73(+0.44%)
Aug 13, 2010 1087 1112 1081 1086 0 -10.29(-0.94%)
Aug 12, 2010 1081 1110 1072 1096 0 -3.55(-0.32%)
Aug 11, 2010 1117 1126 1091 1100 0 -34.56(-3.05%)
Aug 10, 2010 1141 1155 1125 1135 0 -21.28(-1.84%)
Aug 09, 2010 1150 1165 1141 1156 0 +9.23(+0.80%)
Aug 06, 2010 1137 1160 1129 1147 0 -7.23(-0.63%)
Aug 05, 2010 1153 1170 1145 1154 0 -8.62(-0.74%)
Aug 04, 2010 1158 1174 1144 1163 0 +5.92(+0.51%)
Aug 03, 2010 1156 1171 1144 1157 0 -4.43(-0.38%)
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.