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 31, 2012 1319 1329 1296 1313 0 +16.61(+1.28%)
Oct 26, 2012 1297 1297 1297 0 +9.36(+0.73%)
Oct 25, 2012 1295 1304 1273 1288 0 +9.40(+0.74%)
Oct 24, 2012 1317 1326 1272 1278 0 -8.87(-0.69%)
Oct 23, 2012 1270 1295 1265 1287 0 +4.89(+0.38%)
Oct 19, 2012 1300 1306 1276 1282 0 -37.22(-2.82%)
Oct 18, 2012 1322 1332 1309 1319 0 -9.17(-0.69%)
Oct 17, 2012 1313 1336 1305 1328 0 +10.48(+0.80%)
Oct 16, 2012 1301 1322 1293 1318 0 +23.92(+1.85%)
Oct 15, 2012 1287 1302 1279 1294 0 +11.11(+0.87%)
Oct 12, 2012 1287 1293 1276 1283 0 +0.35(+0.03%)
Oct 11, 2012 1295 1302 1277 1283 0 -3.51(-0.27%)
Oct 10, 2012 1303 1309 1282 1286 0 -19.35(-1.48%)
Oct 09, 2012 1317 1321 1295 1305 0 -17.65(-1.33%)
Oct 08, 2012 1342 1346 1317 1323 0 -33.93(-2.50%)
Oct 06, 2012 1366 1382 1352 1357 0 +0.00(+0.00%)
Oct 05, 2012 1366 1382 1352 1357 0 -4.53(-0.33%)
Oct 04, 2012 1354 1365 1344 1362 0 +8.63(+0.64%)
Oct 03, 2012 1357 1361 1337 1353 0 -0.57(-0.04%)
Oct 02, 2012 1355 1364 1339 1354 0 +6.01(+0.45%)
Oct 01, 2012 1346 1361 1333 1348 0 -0.28(-0.02%)
Sep 28, 2012 1344 1360 1334 1348 0 +1.28(+0.10%)
Sep 27, 2012 1316 1352 1311 1347 0 +43.44(+3.33%)
Sep 26, 2012 1298 1312 1285 1303 0 +3.66(+0.28%)
Sep 25, 2012 1320 1328 1295 1299 0 -16.23(-1.23%)
Sep 24, 2012 1319 1328 1307 1316 0 -8.63(-0.65%)
Sep 21, 2012 1341 1349 1322 1324 0 +1.08(+0.08%)
Sep 20, 2012 1339 1348 1313 1323 0 -31.62(-2.33%)
Sep 19, 2012 1364 1371 1347 1355 0 -8.48(-0.62%)
Sep 18, 2012 1360 1369 1346 1363 0 +10.64(+0.79%)
Sep 17, 2012 1373 1377 1347 1353 0 -25.89(-1.88%)
Sep 14, 2012 1364 1400 1358 1379 0 +26.43(+1.95%)
Sep 13, 2012 1346 1360 1326 1352 0 +4.92(+0.37%)
Sep 12, 2012 1348 1358 1337 1347 0 +4.87(+0.36%)
Sep 11, 2012 1330 1353 1324 1342 0 +12.79(+0.96%)
Sep 10, 2012 1331 1349 1318 1330 0 +2.36(+0.18%)
Sep 07, 2012 1321 1337 1314 1327 0 +7.80(+0.59%)
Sep 06, 2012 1298 1328 1291 1319 0 +31.95(+2.48%)
Sep 05, 2012 1297 1305 1282 1287 0 -15.89(-1.22%)
Sep 04, 2012 1318 1326 1288 1303 0 -18.26(-1.38%)
Aug 31, 2012 1322 1322 1322 0 +28.47(+2.20%)
Aug 30, 2012 1301 1307 1287 1293 0 -15.26(-1.17%)
Aug 29, 2012 1301 1316 1294 1308 0 +3.56(+0.27%)
Aug 27, 2012 1311 1317 1294 1305 0 -1.24(-0.09%)
Aug 24, 2012 1301 1313 1288 1306 0 +2.42(+0.19%)
Aug 23, 2012 1311 1319 1294 1304 0 -6.60(-0.50%)
Aug 22, 2012 1317 1325 1302 1310 0 -16.69(-1.26%)
Aug 21, 2012 1326 1345 1317 1327 0 +7.02(+0.53%)
Aug 20, 2012 1317 1328 1305 1320 0 +0.46(+0.03%)
Aug 17, 2012 1316 1327 1307 1319 0 -10.32(-0.78%)
Aug 16, 2012 1320 1336 1310 1330 0 +15.57(+1.18%)
Aug 15, 2012 1300 1325 1298 1314 0 +3.60(+0.27%)
Aug 14, 2012 1326 1334 1306 1311 0 -4.15(-0.32%)
Aug 13, 2012 1319 1330 1302 1315 0 -12.79(-0.96%)
Aug 11, 2012 1309 1331 1304 1328 0 +0.00(+0.00%)
Aug 10, 2012 1309 1331 1304 1328 0 +16.38(+1.25%)
Aug 09, 2012 1296 1322 1293 1311 0 +14.62(+1.13%)
Aug 08, 2012 1290 1309 1287 1297 0 -5.81(-0.45%)
Aug 07, 2012 1288 1320 1292 1302 0 +6.16(+0.48%)
Aug 06, 2012 1283 1310 1283 1296 0 +6.09(+0.47%)
Aug 03, 2012 1275 1299 1272 1290 0 +26.98(+2.14%)
Aug 02, 2012 1247 1280 1241 1263 0 -5.18(-0.41%)
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.