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 (%)
Jun 30, 2012 1255 1278 1247 1268 0 -0.14(-0.01%)
Jun 29, 2012 1255 1278 1247 1268 0 +47.01(+3.85%)
Jun 28, 2012 1221 1233 1206 1221 0 -10.86(-0.88%)
Jun 27, 2012 1224 1241 1214 1232 0 +20.35(+1.68%)
Jun 26, 2012 1218 1228 1199 1211 0 -5.31(-0.44%)
Jun 25, 2012 1246 1252 1212 1217 0 -46.26(-3.66%)
Jun 22, 2012 1254 1271 1245 1263 0 +20.37(+1.64%)
Jun 21, 2012 1289 1293 1238 1243 0 -53.87(-4.16%)
Jun 20, 2012 1290 1306 1283 1296 0 +4.93(+0.38%)
Jun 19, 2012 1281 1299 1273 1292 0 +13.03(+1.02%)
Jun 18, 2012 1253 1284 1245 1278 0 +23.36(+1.86%)
Jun 15, 2012 1236 1260 1232 1255 0 +17.34(+1.40%)
Jun 14, 2012 1240 1251 1221 1238 0 -6.42(-0.52%)
Jun 13, 2012 1257 1264 1237 1244 0 -15.25(-1.21%)
Jun 12, 2012 1236 1264 1230 1259 0 +29.51(+2.40%)
Jun 11, 2012 1270 1280 1226 1230 0 -17.73(-1.42%)
Jun 08, 2012 1233 1259 1224 1248 0 -0.01(-0.00%)
Jun 07, 2012 1269 1279 1243 1248 0 -6.42(-0.51%)
Jun 06, 2012 1222 1259 1218 1254 0 +35.94(+2.95%)
Jun 05, 2012 1199 1225 1193 1218 0 +21.49(+1.80%)
Jun 04, 2012 1200 1214 1179 1197 0 -1.63(-0.14%)
Jun 02, 2012 1224 1232 1194 1198 0 +0.00(+0.00%)
Jun 01, 2012 1224 1232 1194 1198 0 -53.14(-4.25%)
May 31, 2012 1270 1277 1236 1251 0 -15.05(-1.19%)
May 30, 2012 1275 1278 1255 1266 0 -25.11(-1.94%)
May 29, 2012 1289 1306 1273 1292 0 +24.30(+1.92%)
May 25, 2012 1267 1267 1267 0 +6.97(+0.55%)
May 24, 2012 1282 1288 1251 1260 0 -18.76(-1.47%)
May 23, 2012 1265 1284 1250 1279 0 -13.73(-1.06%)
May 22, 2012 1297 1309 1281 1293 0 -4.94(-0.38%)
May 21, 2012 1279 1305 1273 1298 0 +24.64(+1.94%)
May 18, 2012 1306 1319 1270 1273 0 -32.70(-2.50%)
May 17, 2012 1327 1337 1302 1306 0 -24.04(-1.81%)
May 16, 2012 1339 1352 1316 1330 0 -4.86(-0.36%)
May 15, 2012 1354 1367 1327 1335 0 -16.00(-1.18%)
May 14, 2012 1356 1368 1346 1351 0 -25.91(-1.88%)
May 11, 2012 1359 1393 1356 1377 0 +5.59(+0.41%)
May 10, 2012 1376 1385 1352 1371 0 +9.79(+0.72%)
May 09, 2012 1351 1376 1341 1361 0 -7.57(-0.55%)
May 08, 2012 1370 1381 1341 1369 0 -15.98(-1.15%)
May 07, 2012 1378 1396 1370 1385 0 -6.65(-0.48%)
May 04, 2012 1413 1420 1384 1391 0 -29.29(-2.06%)
May 03, 2012 1456 1464 1415 1421 0 -39.18(-2.68%)
May 02, 2012 1431 1466 1419 1460 0 +34.72(+2.44%)
May 01, 2012 1427 1447 1415 1425 0 +2.52(+0.18%)
Apr 30, 2012 1448 1454 1415 1423 0 -30.86(-2.12%)
Apr 27, 2012 1430 1460 1412 1454 0 +22.46(+1.57%)
Apr 26, 2012 1394 1442 1383 1431 0 +52.80(+3.83%)
Apr 25, 2012 1380 1392 1364 1378 0 +24.69(+1.82%)
Apr 24, 2012 1363 1374 1344 1354 0 -6.21(-0.46%)
Apr 23, 2012 1360 1368 1341 1360 0 -18.71(-1.36%)
Apr 20, 2012 1408 1412 1373 1379 0 -19.56(-1.40%)
Apr 19, 2012 1408 1426 1387 1398 0 -10.63(-0.75%)
Apr 18, 2012 1400 1417 1383 1409 0 +1.25(+0.09%)
Apr 17, 2012 1396 1414 1387 1407 0 +19.01(+1.37%)
Apr 16, 2012 1404 1413 1380 1388 0 -2.97(-0.21%)
Apr 13, 2012 1400 1414 1380 1391 0 -4.20(-0.30%)
Apr 12, 2012 1379 1405 1377 1396 0 +19.60(+1.42%)
Apr 11, 2012 1370 1389 1365 1376 0 +22.02(+1.63%)
Apr 10, 2012 1378 1391 1349 1354 0 -22.96(-1.67%)
Apr 09, 2012 1386 1396 1369 1377 0 -30.85(-2.19%)
Apr 05, 2012 1395 1416 1388 1408 0 +10.98(+0.79%)
Apr 04, 2012 1406 1414 1379 1397 0 -24.28(-1.71%)
Apr 03, 2012 1439 1447 1414 1421 0 -17.96(-1.25%)
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.