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 (%)
Apr 30, 2009 1052 1090 1034 1061 0 +35.51(+3.46%)
Apr 29, 2009 997.57 1050 984.56 1026 0 +61.20(+6.35%)
Apr 28, 2009 960.33 982.29 946.88 964.45 0 -6.65(-0.68%)
Apr 27, 2009 964.95 997.72 950.01 971.09 0 -3.05(-0.31%)
Apr 24, 2009 972.03 1000 948.20 974.14 0 +7.30(+0.75%)
Apr 23, 2009 984.65 996.95 945.93 966.84 0 -6.18(-0.63%)
Apr 22, 2009 945.52 997.02 930.87 973.02 0 +24.60(+2.59%)
Apr 21, 2009 932.14 963.56 915.48 948.42 0 +2.70(+0.29%)
Apr 20, 2009 981.80 986.53 936.16 945.72 0 -49.14(-4.94%)
Apr 17, 2009 984.37 1004 960.95 994.86 0 +3.81(+0.38%)
Apr 16, 2009 983.14 1007 960.53 991.05 0 +13.12(+1.34%)
Apr 15, 2009 976.29 987.93 954.78 977.93 0 -8.91(-0.90%)
Apr 14, 2009 994.44 1013 969.28 986.84 0 -12.25(-1.23%)
Apr 13, 2009 998.38 1010 961.10 999.09 0 -3.99(-0.40%)
Apr 10, 2009 993.59 1020 976.41 1003 0 +0.00(+0.00%)
Apr 09, 2009 993.59 1020 975.99 1003 0 +36.62(+3.79%)
Apr 08, 2009 947.65 972.86 934.34 966.46 0 +21.35(+2.26%)
Apr 07, 2009 975.43 980.69 933.79 945.11 0 -33.99(-3.47%)
Apr 06, 2009 985.64 996.45 952.21 979.10 0 -33.49(-3.31%)
Apr 03, 2009 988.80 1017 964.51 1013 0 +7.74(+0.77%)
Apr 02, 2009 957.35 1020 949.66 1005 0 +69.41(+7.42%)
Apr 01, 2009 891.54 945.31 877.79 935.44 0 +38.53(+4.30%)
Mar 31, 2009 901.90 918.77 888.37 896.91 0 +5.09(+0.57%)
Mar 30, 2009 907.18 919.18 874.28 891.82 0 -38.32(-4.12%)
Mar 27, 2009 936.54 949.91 912.17 930.14 0 -13.73(-1.45%)
Mar 26, 2009 911.38 949.43 895.42 943.87 0 +41.37(+4.58%)
Mar 25, 2009 904.86 943.55 877.47 902.50 0 +2.18(+0.24%)
Mar 24, 2009 911.78 931.01 892.72 900.32 0 -21.11(-2.29%)
Mar 23, 2009 904.39 922.92 887.67 921.43 0 +78.94(+9.37%)
Mar 20, 2009 870.88 884.16 832.96 842.49 0 -29.71(-3.41%)
Mar 19, 2009 885.05 897.16 855.27 872.21 0 -20.01(-2.24%)
Mar 18, 2009 855.52 905.46 847.42 892.22 0 +22.54(+2.59%)
Mar 17, 2009 841.45 874.20 832.73 869.68 0 +24.69(+2.92%)
Mar 16, 2009 868.96 881.62 838.11 844.99 0 -21.43(-2.47%)
Mar 13, 2009 870.98 886.65 845.67 866.42 0 +3.10(+0.36%)
Mar 12, 2009 834.78 870.30 817.94 863.32 0 +30.01(+3.60%)
Mar 11, 2009 813.80 848.00 804.73 833.31 0 +22.68(+2.80%)
Mar 10, 2009 769.67 816.27 760.79 810.63 0 +65.72(+8.82%)
Mar 09, 2009 776.61 802.25 741.27 744.91 0 -37.28(-4.77%)
Mar 06, 2009 788.88 805.73 759.65 782.20 0 +11.67(+1.51%)
Mar 05, 2009 769.93 792.94 752.77 770.53 0 -4.09(-0.53%)
Mar 04, 2009 763.75 793.78 759.53 774.61 0 +30.48(+4.10%)
Mar 03, 2009 728.53 761.75 721.13 744.13 0 +23.66(+3.28%)
Mar 02, 2009 729.35 762.55 712.85 720.47 0 -25.87(-3.47%)
Feb 27, 2009 741.46 763.30 729.83 746.34 0 -5.41(-0.72%)
Feb 26, 2009 759.75 791.21 744.76 751.75 0 -4.22(-0.56%)
Feb 25, 2009 736.54 774.08 729.22 755.97 0 +5.63(+0.75%)
Feb 24, 2009 723.23 757.42 712.08 750.33 0 +35.70(+5.00%)
Feb 23, 2009 750.48 761.55 711.10 714.63 0 -23.86(-3.23%)
Feb 20, 2009 739.68 752.50 714.94 738.49 0 -11.90(-1.59%)
Feb 19, 2009 792.32 803.42 746.85 750.39 0 -34.37(-4.38%)
Feb 18, 2009 784.08 798.58 764.15 784.76 0 +15.10(+1.96%)
Feb 17, 2009 802.89 809.89 759.80 769.66 0 -57.64(-6.97%)
Feb 16, 2009 819.30 843.40 810.74 827.30 0 +0.00(+0.00%)
Feb 13, 2009 819.30 843.40 810.74 827.30 0 +5.94(+0.72%)
Feb 12, 2009 796.85 825.59 783.68 821.36 0 +10.35(+1.28%)
Feb 11, 2009 816.61 831.58 797.81 811.01 0 +7.67(+0.96%)
Feb 10, 2009 832.95 850.96 793.52 803.33 0 -36.73(-4.37%)
Feb 09, 2009 851.62 859.46 822.80 840.06 0 -14.74(-1.72%)
Feb 06, 2009 809.89 868.91 802.76 854.79 0 +49.88(+6.20%)
Feb 05, 2009 771.34 817.92 758.34 804.91 0 +22.92(+2.93%)
Feb 04, 2009 760.74 802.77 752.32 781.99 0 +12.17(+1.58%)
Feb 03, 2009 749.27 777.17 738.60 769.81 0 +22.62(+3.03%)
Feb 02, 2009 739.35 757.76 722.49 747.19 0 -0.13(-0.02%)
Jan 30, 2009 761.02 783.58 740.33 747.32 0 -18.89(-2.47%)
Jan 29, 2009 790.99 795.95 757.13 766.21 0 -38.52(-4.79%)
Jan 28, 2009 789.56 814.72 782.97 804.73 0 +26.80(+3.45%)
Jan 27, 2009 757.33 792.72 752.43 777.93 0 +20.83(+2.75%)
Jan 26, 2009 765.05 783.03 726.91 757.10 0 +0.13(+0.02%)
Jan 23, 2009 710.04 776.07 700.76 756.97 0 +26.10(+3.57%)
Jan 22, 2009 693.08 754.17 678.65 730.87 0 +9.06(+1.25%)
Jan 21, 2009 711.77 731.60 688.94 721.81 0 +18.02(+2.56%)
Jan 20, 2009 732.74 741.44 699.79 703.78 0 -53.93(-7.12%)
Jan 19, 2009 761.42 779.10 732.06 757.71 0 +0.00(+0.00%)
Jan 16, 2009 761.42 779.10 732.06 757.71 0 +12.61(+1.69%)
Jan 15, 2009 738.50 761.56 711.71 745.10 0 +3.29(+0.44%)
Jan 14, 2009 759.15 763.67 728.10 741.80 0 -31.17(-4.03%)
Jan 13, 2009 769.84 793.78 751.62 772.98 0 +13.75(+1.81%)
Jan 12, 2009 769.90 798.33 749.18 759.22 0 -22.19(-2.84%)
Jan 09, 2009 787.64 803.24 758.42 781.41 0 -14.42(-1.81%)
Jan 08, 2009 787.33 802.60 766.42 795.84 0 -9.64(-1.20%)
Jan 07, 2009 824.34 833.35 792.69 805.48 0 -53.53(-6.23%)
Jan 06, 2009 819.27 869.58 806.97 859.01 0 +38.98(+4.75%)
Jan 05, 2009 819.70 842.61 799.68 820.02 0 -6.98(-0.84%)
Jan 02, 2009 783.14 837.48 776.74 827.00 0 +37.39(+4.74%)
Jan 01, 2009 777.03 808.16 770.44 789.61 0 +0.00(+0.00%)
Dec 31, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
Dec 01, 2008 694.33 710.49 658.35 662.02 0 -63.52(-8.76%)
Nov 28, 2008 715.63 749.17 702.08 725.54 0 -11.08(-1.50%)
Nov 27, 2008 678.89 743.43 662.50 736.62 0 +0.00(+0.00%)
Nov 26, 2008 678.89 743.43 662.50 736.62 0 +51.73(+7.55%)
Nov 25, 2008 700.00 709.49 659.20 684.89 0 -3.59(-0.52%)
Nov 24, 2008 638.81 708.54 633.08 688.48 0 +35.88(+5.50%)
Nov 21, 2008 623.23 659.19 591.69 652.59 0 +50.53(+8.39%)
Nov 20, 2008 624.06 655.09 594.70 602.07 0 -27.34(-4.34%)
Nov 19, 2008 665.51 677.54 627.94 629.40 0 -47.25(-6.98%)
Nov 18, 2008 695.25 704.41 649.55 676.66 0 -17.29(-2.49%)
Nov 17, 2008 706.18 722.21 681.44 693.95 0 -25.97(-3.61%)
Nov 14, 2008 751.40 768.40 706.26 719.92 0 -63.09(-8.06%)
Nov 13, 2008 716.76 788.92 672.83 783.01 0 +62.04(+8.60%)
Nov 12, 2008 757.38 782.30 715.14 720.97 0 -41.85(-5.49%)
Nov 11, 2008 777.25 802.36 751.81 762.83 0 -29.71(-3.75%)
Nov 10, 2008 810.16 830.03 775.76 792.54 0 -17.32(-2.14%)
Nov 07, 2008 787.82 823.36 765.28 809.86 0 +33.22(+4.28%)
Nov 06, 2008 820.28 827.51 760.46 776.64 0 -52.17(-6.29%)
Nov 05, 2008 872.10 884.08 825.41 828.82 0 -62.06(-6.97%)
Nov 04, 2008 879.39 903.63 857.59 890.88 0 +43.64(+5.15%)
Nov 03, 2008 868.95 882.53 828.89 847.24 0 -17.96(-2.08%)
Oct 31, 2008 840.87 893.01 808.38 865.20 0 +27.24(+3.25%)
Oct 30, 2008 799.48 853.77 783.84 837.96 0 +48.42(+6.13%)
Oct 29, 2008 795.24 831.24 757.99 789.53 0 -20.11(-2.48%)
Oct 28, 2008 722.58 817.33 697.22 809.65 0 +111.19(+15.92%)
Oct 27, 2008 701.19 744.52 684.78 698.46 0 -13.16(-1.85%)
Oct 24, 2008 682.97 756.30 667.28 711.62 0 -29.50(-3.98%)
Oct 23, 2008 756.77 775.39 714.71 741.12 0 -11.91(-1.58%)
Oct 22, 2008 786.83 799.34 735.75 753.03 0 -37.75(-4.77%)
Oct 21, 2008 821.23 834.93 784.13 790.78 0 -54.99(-6.50%)
Oct 20, 2008 827.06 856.27 800.13 845.77 0 +27.62(+3.38%)
Oct 17, 2008 802.93 864.30 778.01 818.14 0 +3.91(+0.48%)
Oct 16, 2008 800.42 833.96 756.22 814.23 0 +20.93(+2.64%)
Oct 15, 2008 865.89 883.87 787.83 793.31 0 -92.19(-10.41%)
Oct 14, 2008 961.05 976.24 861.66 885.50 0 -47.31(-5.07%)
Oct 13, 2008 893.33 962.87 847.33 932.81 0 +82.25(+9.67%)
Oct 10, 2008 789.91 889.64 757.41 850.56 0 +36.22(+4.45%)
Oct 09, 2008 885.89 913.35 796.36 814.34 0 -51.82(-5.98%)
Oct 08, 2008 836.34 912.03 814.16 866.16 0 +13.71(+1.61%)
Oct 07, 2008 912.72 942.09 850.81 852.45 0 -59.64(-6.54%)
Oct 06, 2008 911.02 944.25 862.27 912.08 0 -22.97(-2.46%)
Oct 03, 2008 966.32 1005 925.31 935.05 0 -21.05(-2.20%)
Oct 02, 2008 1018 1024 941.18 956.10 0 -66.58(-6.51%)
Oct 01, 2008 1022 1042 994.56 1023 0 -4.53(-0.44%)
Sep 30, 2008 984.36 1035 971.34 1027 0 +60.76(+6.29%)
Sep 29, 2008 1028 1037 949.73 966.45 0 -81.61(-7.79%)
Sep 26, 2008 1056 1074 1029 1048 0 -31.72(-2.94%)
Sep 25, 2008 1075 1096 1057 1080 0 +10.31(+0.96%)
Sep 24, 2008 1074 1096 1043 1069 0 +18.07(+1.72%)
Sep 23, 2008 1088 1101 1038 1051 0 -30.20(-2.79%)
Sep 22, 2008 1110 1139 1069 1082 0 -36.99(-3.31%)
Sep 19, 2008 1124 1171 1068 1119 0 +45.36(+4.23%)
Sep 18, 2008 1033 1095 996.47 1073 0 +56.50(+5.56%)
Sep 17, 2008 1030 1061 1002 1017 0 -34.89(-3.32%)
Sep 16, 2008 1015 1067 994.25 1052 0 +13.17(+1.27%)
Sep 15, 2008 1046 1073 1021 1038 0 -50.33(-4.62%)
Sep 12, 2008 1063 1099 1040 1089 0 +18.69(+1.75%)
Sep 11, 2008 1063 1084 1033 1070 0 -18.02(-1.66%)
Sep 10, 2008 1087 1108 1066 1088 0 +25.13(+2.36%)
Sep 09, 2008 1124 1132 1058 1063 0 -68.46(-6.05%)
Sep 08, 2008 1158 1170 1106 1131 0 +9.60(+0.86%)
Sep 05, 2008 1088 1132 1077 1122 0 +28.60(+2.62%)
Sep 04, 2008 1127 1135 1083 1093 0 -45.86(-4.03%)
Sep 03, 2008 1186 1194 1131 1139 0 -52.43(-4.40%)
Sep 02, 2008 1219 1230 1177 1192 0 -32.06(-2.62%)
Sep 01, 2008 1244 1252 1208 1224 0 +0.00(+0.00%)
Aug 29, 2008 1244 1252 1208 1224 0 -33.36(-2.65%)
Aug 28, 2008 1258 1273 1241 1257 0 +0.54(+0.04%)
Aug 27, 2008 1247 1271 1237 1256 0 +12.46(+1.00%)
Aug 26, 2008 1249 1267 1229 1244 0 -18.23(-1.44%)
Aug 25, 2008 1278 1289 1256 1262 0 -22.22(-1.73%)
Aug 22, 2008 1274 1293 1265 1284 0 +17.96(+1.42%)
Aug 21, 2008 1266 1281 1246 1266 0 -6.10(-0.48%)
Aug 20, 2008 1274 1294 1252 1273 0 +7.40(+0.58%)
Aug 19, 2008 1269 1283 1250 1265 0 -17.07(-1.33%)
Aug 18, 2008 1311 1316 1270 1282 0 -22.75(-1.74%)
Aug 15, 2008 1310 1325 1278 1305 0 +7.66(+0.59%)
Aug 14, 2008 1284 1309 1268 1297 0 +16.25(+1.27%)
Aug 13, 2008 1264 1296 1250 1281 0 -7.09(-0.55%)
Aug 12, 2008 1293 1306 1269 1288 0 -5.13(-0.40%)
Aug 11, 2008 1265 1311 1259 1293 0 +24.80(+1.96%)
Aug 08, 2008 1249 1285 1227 1268 0 +12.79(+1.02%)
Aug 07, 2008 1237 1273 1223 1256 0 +4.34(+0.35%)
Aug 06, 2008 1221 1265 1206 1251 0 +34.94(+2.87%)
Aug 05, 2008 1192 1224 1173 1216 0 +35.89(+3.04%)
Aug 04, 2008 1196 1210 1170 1181 0 -16.68(-1.39%)
Aug 01, 2008 1208 1222 1179 1197 0 -4.19(-0.35%)
Jul 31, 2008 1207 1232 1187 1201 0 -18.41(-1.51%)
Jul 30, 2008 1232 1244 1204 1220 0 -4.75(-0.39%)
Jul 29, 2008 1217 1234 1183 1225 0 +23.65(+1.97%)
Jul 28, 2008 1227 1238 1193 1201 0 -25.12(-2.05%)
Jul 25, 2008 1218 1242 1195 1226 0 +17.05(+1.41%)
Jul 24, 2008 1247 1259 1197 1209 0 -66.21(-5.19%)
Jul 23, 2008 1265 1300 1242 1275 0 +9.98(+0.79%)
Jul 22, 2008 1267 1282 1226 1265 0 -29.28(-2.26%)
Jul 21, 2008 1303 1325 1278 1294 0 -1.31(-0.10%)
Jul 18, 2008 1301 1317 1269 1296 0 -16.11(-1.23%)
Jul 17, 2008 1283 1335 1264 1312 0 +40.26(+3.17%)
Jul 16, 2008 1228 1280 1201 1272 0 +32.79(+2.65%)
Jul 15, 2008 1227 1270 1201 1239 0 -10.83(-0.87%)
Jul 14, 2008 1278 1288 1235 1250 0 -20.99(-1.65%)
Jul 11, 2008 1259 1289 1228 1271 0 +8.66(+0.69%)
Jul 10, 2008 1247 1273 1223 1262 0 +15.57(+1.25%)
Jul 09, 2008 1291 1303 1241 1246 0 -36.90(-2.88%)
Jul 08, 2008 1278 1296 1252 1283 0 +0.48(+0.04%)
Jul 07, 2008 1285 1321 1256 1283 0 +7.77(+0.61%)
Jul 04, 2008 1296 1303 1245 1275 0 +0.00(+0.00%)
Jul 03, 2008 1296 1303 1245 1275 0 -31.34(-2.40%)
Jul 02, 2008 1343 1353 1300 1306 0 -39.94(-2.97%)
Jul 01, 2008 1341 1363 1308 1346 0 -10.64(-0.78%)
Jun 30, 2008 1373 1391 1346 1357 0 -10.14(-0.74%)
Jun 27, 2008 1353 1381 1332 1367 0 +8.86(+0.65%)
Jun 26, 2008 1399 1414 1348 1358 0 -69.90(-4.89%)
Jun 25, 2008 1409 1453 1400 1428 0 +38.50(+2.77%)
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.