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 30, 2013 1444 1444 1444 0 -12.27(-0.84%)
Aug 29, 2013 1439 1465 1437 1456 0 +28.02(+1.96%)
Aug 28, 2013 1419 1437 1413 1428 0 +19.67(+1.40%)
Aug 27, 2013 1420 1430 1403 1408 0 -28.54(-1.99%)
Aug 26, 2013 1434 1452 1427 1437 0 +0.56(+0.04%)
Aug 23, 2013 1438 1448 1424 1436 0 +6.37(+0.45%)
Aug 22, 2013 1416 1439 1412 1430 0 +21.43(+1.52%)
Aug 21, 2013 1412 1427 1402 1409 0 -7.66(-0.54%)
Aug 20, 2013 1413 1429 1407 1416 0 +6.46(+0.46%)
Aug 19, 2013 1425 1431 1407 1410 0 -13.84(-0.97%)
Aug 16, 2013 1431 1443 1419 1424 0 -1.59(-0.11%)
Aug 15, 2013 1427 1438 1413 1425 0 -13.27(-0.92%)
Aug 14, 2013 1453 1460 1433 1438 0 -13.55(-0.93%)
Aug 13, 2013 1448 1461 1434 1452 0 +18.58(+1.30%)
Aug 12, 2013 1431 1448 1406 1433 0 -3.96(-0.28%)
Aug 09, 2013 1439 1450 1429 1437 0 -5.94(-0.41%)
Aug 08, 2013 1451 1456 1432 1443 0 +0.72(+0.05%)
Aug 07, 2013 1460 1464 1434 1443 0 -33.14(-2.25%)
Aug 06, 2013 1484 1496 1469 1476 0 -18.91(-1.27%)
Aug 05, 2013 1487 1501 1476 1495 0 +5.41(+0.36%)
Aug 02, 2013 1506 1510 1482 1489 0 -31.11(-2.05%)
Aug 01, 2013 1508 1527 1497 1520 0 +19.43(+1.29%)
Jul 31, 2013 1504 1516 1493 1501 0 +0.52(+0.03%)
Jul 30, 2013 1497 1516 1486 1500 0 +17.88(+1.21%)
Jul 29, 2013 1490 1498 1476 1483 0 -5.88(-0.40%)
Jul 26, 2013 1502 1509 1476 1488 0 -21.25(-1.41%)
Jul 25, 2013 1500 1514 1489 1510 0 +15.94(+1.07%)
Jul 24, 2013 1508 1521 1485 1494 0 -13.35(-0.89%)
Jul 23, 2013 1522 1531 1497 1507 0 +13.17(+0.88%)
Jul 22, 2013 1489 1500 1477 1494 0 -4.23(-0.28%)
Jul 19, 2013 1492 1506 1457 1498 0 -14.37(-0.95%)
Jul 18, 2013 1555 1562 1502 1513 0 -91.93(-5.73%)
Jul 17, 2013 1606 1621 1592 1604 0 -4.60(-0.29%)
Jul 16, 2013 1598 1618 1591 1609 0 +3.21(+0.20%)
Jul 15, 2013 1600 1616 1594 1606 0 +0.96(+0.06%)
Jul 12, 2013 1610 1620 1590 1605 0 -4.83(-0.30%)
Jul 11, 2013 1605 1620 1596 1610 0 +49.66(+3.18%)
Jul 10, 2013 1563 1579 1550 1560 0 +1.22(+0.08%)
Jul 09, 2013 1556 1572 1548 1559 0 +20.85(+1.36%)
Jul 08, 2013 1567 1572 1533 1538 0 -45.24(-2.86%)
Jul 05, 2013 1595 1604 1569 1583 0 +13.45(+0.86%)
Jul 03, 2013 1570 1570 1570 0 -15.23(-0.96%)
Jul 02, 2013 1595 1613 1577 1585 0 -0.49(-0.03%)
Jul 01, 2013 1595 1606 1579 1585 0 +7.74(+0.49%)
Jun 28, 2013 1571 1589 1562 1578 0 +43.54(+2.84%)
Jun 26, 2013 1532 1545 1518 1534 0 +11.48(+0.75%)
Jun 25, 2013 1498 1529 1489 1523 0 +43.91(+2.97%)
Jun 24, 2013 1475 1495 1457 1479 0 -23.89(-1.59%)
Jun 21, 2013 1525 1532 1493 1503 0 -10.89(-0.72%)
Jun 20, 2013 1534 1540 1507 1514 0 -45.12(-2.89%)
Jun 19, 2013 1583 1597 1556 1559 0 -31.07(-1.95%)
Jun 18, 2013 1570 1593 1562 1590 0 +27.42(+1.76%)
Jun 17, 2013 1565 1581 1551 1562 0 +16.83(+1.09%)
Jun 14, 2013 1565 1574 1536 1546 0 -20.82(-1.33%)
Jun 13, 2013 1551 1571 1538 1566 0 +5.72(+0.37%)
Jun 12, 2013 1590 1597 1554 1561 0 -18.02(-1.14%)
Jun 11, 2013 1592 1604 1575 1579 0 -28.73(-1.79%)
Jun 10, 2013 1605 1622 1593 1607 0 +3.98(+0.25%)
Jun 07, 2013 1608 1617 1590 1603 0 +10.98(+0.69%)
Jun 06, 2013 1595 1606 1576 1592 0 -2.72(-0.17%)
Jun 05, 2013 1616 1622 1588 1595 0 -24.26(-1.50%)
Jun 04, 2013 1611 1636 1601 1619 0 +11.22(+0.70%)
Jun 03, 2013 1605 1617 1591 1608 0 +27.94(+1.77%)
May 31, 2013 1596 1605 1575 1580 0 -21.77(-1.36%)
May 30, 2013 1608 1620 1591 1602 0 -6.86(-0.43%)
May 29, 2013 1595 1618 1590 1609 0 +7.32(+0.46%)
May 28, 2013 1607 1620 1593 1602 0 +13.14(+0.83%)
May 24, 2013 1588 1588 1588 0 +5.25(+0.33%)
May 23, 2013 1565 1593 1547 1583 0 -7.83(-0.49%)
May 22, 2013 1620 1629 1583 1591 0 -31.50(-1.94%)
May 21, 2013 1630 1645 1614 1622 0 -4.85(-0.30%)
May 20, 2013 1638 1649 1618 1627 0 -4.50(-0.28%)
May 17, 2013 1631 1640 1617 1632 0 +14.02(+0.87%)
May 16, 2013 1626 1638 1613 1618 0 -17.32(-1.06%)
May 15, 2013 1633 1643 1624 1635 0 -0.81(-0.05%)
May 13, 2013 1645 1653 1630 1636 0 -13.60(-0.82%)
May 10, 2013 1640 1653 1632 1650 0 +7.92(+0.48%)
May 09, 2013 1632 1651 1628 1642 0 +1.16(+0.07%)
May 08, 2013 1614 1647 1607 1640 0 +43.46(+2.72%)
May 07, 2013 1606 1610 1586 1597 0 -6.93(-0.43%)
May 06, 2013 1595 1615 1592 1604 0 +14.24(+0.90%)
May 03, 2013 1587 1602 1581 1590 0 +1.09(+0.07%)
May 02, 2013 1564 1593 1557 1589 0 +30.39(+1.95%)
May 01, 2013 1568 1576 1549 1558 0 -11.08(-0.71%)
Apr 30, 2013 1549 1578 1542 1569 0 +22.40(+1.45%)
Apr 29, 2013 1530 1554 1525 1547 0 +25.70(+1.69%)
Apr 26, 2013 1534 1538 1514 1521 0 -11.32(-0.74%)
Apr 25, 2013 1521 1543 1513 1533 0 +16.30(+1.08%)
Apr 24, 2013 1500 1527 1494 1516 0 +22.26(+1.49%)
Apr 23, 2013 1493 1510 1476 1494 0 -3.11(-0.21%)
Apr 22, 2013 1496 1514 1472 1497 0 -7.08(-0.47%)
Apr 19, 2013 1492 1518 1478 1504 0 +46.71(+3.20%)
Apr 18, 2013 1429 1497 1450 1457 0 +32.55(+2.28%)
Apr 17, 2013 1443 1448 1415 1425 0 -29.77(-2.05%)
Apr 16, 2013 1443 1460 1437 1455 0 +30.83(+2.17%)
Apr 15, 2013 1444 1454 1421 1424 0 -36.75(-2.52%)
Apr 12, 2013 1457 1470 1442 1461 0 -4.35(-0.30%)
Apr 11, 2013 1461 1482 1449 1465 0 +5.76(+0.39%)
Apr 10, 2013 1443 1466 1436 1459 0 +22.39(+1.56%)
Apr 09, 2013 1420 1449 1412 1437 0 +9.06(+0.63%)
Apr 08, 2013 1410 1432 1401 1428 0 +11.49(+0.81%)
Apr 05, 2013 1402 1422 1391 1416 0 -10.41(-0.73%)
Apr 04, 2013 1415 1430 1406 1427 0 +11.05(+0.78%)
Apr 03, 2013 1445 1450 1408 1416 0 -28.99(-2.01%)
Apr 02, 2013 1455 1463 1439 1445 0 -4.17(-0.29%)
Apr 01, 2013 1466 1472 1442 1449 0 -16.88(-1.15%)
Mar 28, 2013 1466 1466 1466 0 +2.48(+0.17%)
Mar 27, 2013 1449 1471 1442 1463 0 +6.62(+0.45%)
Mar 26, 2013 1449 1463 1442 1457 0 +12.15(+0.84%)
Mar 25, 2013 1458 1466 1437 1444 0 -7.49(-0.52%)
Mar 22, 2013 1446 1460 1438 1452 0 +8.87(+0.61%)
Mar 21, 2013 1459 1464 1438 1443 0 -27.41(-1.86%)
Mar 20, 2013 1461 1479 1455 1470 0 +17.66(+1.22%)
Mar 19, 2013 1462 1469 1440 1453 0 -8.98(-0.61%)
Mar 18, 2013 1469 1480 1450 1462 0 -24.81(-1.67%)
Mar 15, 2013 1506 1512 1481 1487 0 -29.70(-1.96%)
Mar 14, 2013 1514 1527 1500 1516 0 +7.14(+0.47%)
Mar 13, 2013 1506 1516 1495 1509 0 +16.22(+1.09%)
Mar 12, 2013 1490 1506 1481 1493 0 +5.81(+0.39%)
Mar 11, 2013 1491 1499 1478 1487 0 -7.89(-0.53%)
Mar 08, 2013 1511 1517 1481 1495 0 -4.96(-0.33%)
Mar 07, 2013 1507 1517 1490 1500 0 -0.45(-0.03%)
Mar 06, 2013 1507 1521 1490 1500 0 -7.15(-0.47%)
Mar 05, 2013 1508 1518 1496 1508 0 +16.28(+1.09%)
Mar 04, 2013 1482 1501 1473 1491 0 -10.50(-0.70%)
Mar 01, 2013 1498 1514 1484 1502 0 -4.86(-0.32%)
Feb 28, 2013 1516 1520 1498 1507 0 +2.64(+0.18%)
Feb 27, 2013 1485 1519 1482 1504 0 +27.97(+1.89%)
Feb 26, 2013 1491 1496 1463 1476 0 -69.97(-4.53%)
Feb 22, 2013 1533 1557 1524 1546 0 +21.43(+1.41%)
Feb 21, 2013 1543 1550 1512 1525 0 -22.55(-1.46%)
Feb 20, 2013 1577 1583 1544 1547 0 +9.63(+0.63%)
Feb 15, 2013 1537 1537 1537 0 -9.19(-0.59%)
Feb 14, 2013 1527 1552 1520 1547 0 +17.91(+1.17%)
Feb 13, 2013 1535 1541 1519 1529 0 -3.91(-0.26%)
Feb 12, 2013 1522 1538 1516 1533 0 +6.26(+0.41%)
Feb 11, 2013 1522 1534 1514 1526 0 +3.72(+0.24%)
Feb 08, 2013 1506 1530 1502 1523 0 +14.48(+0.96%)
Feb 07, 2013 1499 1519 1487 1508 0 +5.90(+0.39%)
Feb 06, 2013 1507 1520 1490 1502 0 +19.56(+1.32%)
Feb 04, 2013 1495 1509 1479 1483 0 -21.01(-1.40%)
Feb 01, 2013 1491 1512 1483 1504 0 +27.46(+1.86%)
Jan 31, 2013 1485 1497 1471 1476 0 -4.10(-0.28%)
Jan 30, 2013 1476 1492 1466 1480 0 +2.27(+0.15%)
Jan 29, 2013 1483 1492 1468 1478 0 +6.53(+0.44%)
Jan 28, 2013 1480 1487 1464 1472 0 -9.81(-0.66%)
Jan 25, 2013 1481 1492 1465 1481 0 -1.29(-0.09%)
Jan 24, 2013 1489 1505 1472 1483 0 -26.47(-1.75%)
Jan 23, 2013 1500 1517 1490 1509 0 +11.37(+0.76%)
Jan 22, 2013 1494 1503 1481 1498 0 +1.66(+0.11%)
Jan 18, 2013 1496 1496 1496 0 -9.69(-0.64%)
Jan 17, 2013 1497 1518 1486 1506 0 +25.87(+1.75%)
Jan 16, 2013 1471 1487 1466 1480 0 +2.28(+0.15%)
Jan 15, 2013 1479 1486 1464 1478 0 -10.42(-0.70%)
Jan 14, 2013 1491 1502 1471 1488 0 -8.66(-0.58%)
Jan 12, 2013 1494 1505 1479 1497 0 +0.00(+0.00%)
Jan 11, 2013 1494 1505 1479 1497 0 -2.10(-0.14%)
Jan 10, 2013 1479 1506 1465 1499 0 +39.85(+2.73%)
Jan 09, 2013 1466 1482 1444 1459 0 +8.14(+0.56%)
Jan 08, 2013 1467 1472 1445 1451 0 -14.36(-0.98%)
Jan 07, 2013 1472 1480 1457 1465 0 -15.40(-1.04%)
Jan 04, 2013 1489 1494 1469 1481 0 -7.10(-0.48%)
Jan 03, 2013 1495 1507 1476 1488 0 +3.26(+0.22%)
Jan 02, 2013 1475 1488 1418 1484 0 +68.29(+4.82%)
Dec 31, 2012 1416 1416 1416 0 +12.61(+0.90%)
Dec 28, 2012 1388 1415 1385 1404 0 +5.28(+0.38%)
Dec 27, 2012 1399 1408 1381 1398 0 +8.07(+0.58%)
Dec 26, 2012 1400 1412 1386 1390 0 -7.05(-0.50%)
Dec 24, 2012 1397 1397 1397 0 -3.00(-0.21%)
Dec 21, 2012 1388 1408 1375 1400 0 -14.31(-1.01%)
Dec 20, 2012 1411 1422 1400 1415 0 +1.35(+0.10%)
Dec 19, 2012 1412 1428 1404 1413 0 +4.55(+0.32%)
Dec 18, 2012 1395 1416 1386 1409 0 +13.67(+0.98%)
Dec 17, 2012 1390 1403 1380 1395 0 +5.40(+0.39%)
Dec 14, 2012 1402 1408 1380 1390 0 -17.57(-1.25%)
Dec 13, 2012 1422 1435 1399 1407 0 -7.71(-0.54%)
Dec 12, 2012 1429 1434 1409 1415 0 -8.85(-0.62%)
Dec 11, 2012 1417 1432 1411 1424 0 +23.12(+1.65%)
Dec 10, 2012 1405 1417 1393 1401 0 -9.36(-0.66%)
Dec 07, 2012 1422 1433 1399 1410 0 -0.19(-0.01%)
Dec 06, 2012 1400 1413 1394 1410 0 +13.09(+0.94%)
Dec 05, 2012 1396 1409 1385 1397 0 +13.27(+0.96%)
Dec 04, 2012 1393 1403 1372 1384 0 -21.41(-1.52%)
Nov 30, 2012 1411 1422 1400 1405 0 +4.47(+0.32%)
Nov 29, 2012 1389 1409 1382 1401 0 +21.25(+1.54%)
Nov 28, 2012 1364 1383 1352 1379 0 +7.11(+0.52%)
Nov 27, 2012 1372 1384 1361 1372 0 +12.57(+0.92%)
Nov 26, 2012 1365 1375 1346 1360 0 -4.58(-0.34%)
Nov 24, 2012 1355 1374 1350 1364 0 -0.01(-0.00%)
Nov 23, 2012 1355 1374 1350 1364 0 +41.24(+3.12%)
Nov 21, 2012 1323 1323 1323 0 +1.67(+0.13%)
Nov 20, 2012 1316 1328 1303 1321 0 -4.67(-0.35%)
Nov 19, 2012 1312 1329 1302 1326 0 +21.67(+1.66%)
Nov 16, 2012 1302 1315 1279 1304 0 +6.11(+0.47%)
Nov 15, 2012 1304 1312 1288 1298 0 +1.34(+0.10%)
Nov 14, 2012 1323 1330 1292 1297 0 -17.11(-1.30%)
Nov 13, 2012 1320 1333 1308 1314 0 -18.20(-1.37%)
Nov 12, 2012 1336 1347 1323 1332 0 +5.65(+0.43%)
Nov 09, 2012 1316 1342 1309 1327 0 +13.79(+1.05%)
Nov 08, 2012 1323 1334 1310 1313 0 -5.61(-0.43%)
Nov 07, 2012 1321 1334 1304 1318 0 -15.01(-1.13%)
Nov 06, 2012 1317 1343 1311 1334 0 +19.48(+1.48%)
Nov 05, 2012 1305 1319 1295 1314 0 +12.89(+0.99%)
Nov 02, 2012 1337 1341 1297 1301 0 -35.33(-2.64%)
Nov 01, 2012 1317 1345 1307 1336 0 +22.98(+1.75%)
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%)
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.