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 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%)
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.