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, 2010 1290 1301 1246 1258 0 -34.76(-2.69%)
Apr 29, 2010 1284 1298 1270 1292 0 +12.80(+1.00%)
Apr 28, 2010 1295 1312 1263 1280 0 -1.13(-0.09%)
Apr 27, 2010 1316 1327 1275 1281 0 -44.59(-3.36%)
Apr 26, 2010 1323 1345 1315 1325 0 +4.86(+0.37%)
Apr 23, 2010 1316 1329 1297 1321 0 +3.29(+0.25%)
Apr 22, 2010 1281 1322 1268 1317 0 +13.59(+1.04%)
Apr 21, 2010 1310 1326 1281 1304 0 -8.95(-0.68%)
Apr 20, 2010 1302 1327 1298 1313 0 +17.46(+1.35%)
Apr 19, 2010 1291 1309 1269 1295 0 -10.96(-0.84%)
Apr 16, 2010 1324 1331 1286 1306 0 -32.09(-2.40%)
Apr 15, 2010 1335 1352 1327 1338 0 -6.00(-0.45%)
Apr 14, 2010 1298 1347 1298 1344 0 +60.52(+4.71%)
Apr 13, 2010 1270 1290 1264 1284 0 +6.40(+0.50%)
Apr 12, 2010 1276 1290 1268 1277 0 +0.14(+0.01%)
Apr 09, 2010 1273 1288 1259 1277 0 +6.57(+0.52%)
Apr 08, 2010 1274 1284 1255 1271 0 -14.74(-1.15%)
Apr 07, 2010 1289 1301 1274 1285 0 -2.38(-0.18%)
Apr 06, 2010 1277 1293 1272 1288 0 +10.47(+0.82%)
Apr 05, 2010 1259 1289 1247 1277 0 +21.94(+1.75%)
Apr 01, 2010 1255 1255 1255 0 +6.58(+0.53%)
Mar 31, 2010 1246 1261 1236 1249 0 -8.82(-0.70%)
Mar 30, 2010 1251 1269 1238 1258 0 +14.82(+1.19%)
Mar 29, 2010 1237 1250 1225 1243 0 +17.58(+1.43%)
Mar 26, 2010 1233 1252 1216 1225 0 -6.00(-0.49%)
Mar 25, 2010 1234 1257 1225 1231 0 +4.19(+0.34%)
Mar 24, 2010 1228 1245 1218 1227 0 +45.94(+3.89%)
Mar 23, 2010 1169 1185 1164 1181 0 +13.01(+1.11%)
Mar 22, 2010 1153 1175 1148 1168 0 +12.70(+1.10%)
Mar 19, 2010 1178 1184 1152 1155 0 -27.42(-2.32%)
Mar 18, 2010 1196 1199 1169 1183 0 -7.94(-0.67%)
Mar 17, 2010 1182 1198 1179 1191 0 +14.38(+1.22%)
Mar 16, 2010 1157 1181 1153 1176 0 +18.58(+1.60%)
Mar 15, 2010 1155 1162 1152 1158 0 -19.88(-1.69%)
Mar 12, 2010 1189 1195 1168 1178 0 -15.91(-1.33%)
Mar 11, 2010 1179 1195 1171 1193 0 +13.65(+1.16%)
Mar 10, 2010 1165 1196 1162 1180 0 +12.69(+1.09%)
Mar 09, 2010 1160 1179 1156 1167 0 +1.95(+0.17%)
Mar 08, 2010 1162 1170 1155 1165 0 +8.63(+0.75%)
Mar 05, 2010 1139 1160 1135 1157 0 +27.77(+2.46%)
Mar 04, 2010 1119 1136 1115 1129 0 +0.84(+0.07%)
Mar 03, 2010 1138 1153 1122 1128 0 -134.18(-10.63%)
Mar 02, 2010 1271 1280 1255 1262 0 +0.52(+0.04%)
Mar 01, 2010 1251 1267 1246 1262 0 +28.65(+2.32%)
Feb 26, 2010 1225 1241 1215 1233 0 +16.03(+1.32%)
Feb 25, 2010 1210 1221 1192 1217 0 -7.04(-0.58%)
Feb 24, 2010 1221 1237 1209 1224 0 +8.91(+0.73%)
Feb 23, 2010 1234 1243 1206 1215 0 -21.19(-1.71%)
Feb 22, 2010 1234 1252 1228 1236 0 +32.82(+2.73%)
Feb 19, 2010 1205 1212 1188 1203 0 -1.99(-0.17%)
Feb 18, 2010 1202 1214 1190 1205 0 +7.55(+0.63%)
Feb 17, 2010 1195 1205 1184 1198 0 +6.79(+0.57%)
Feb 16, 2010 1171 1193 1166 1191 0 +25.79(+2.21%)
Feb 12, 2010 1165 1165 1165 0 -18.72(-1.58%)
Feb 11, 2010 1167 1190 1152 1184 0 +36.36(+3.17%)
Feb 10, 2010 1141 1159 1128 1148 0 -8.93(-0.77%)
Feb 09, 2010 1161 1177 1142 1157 0 +18.99(+1.67%)
Feb 08, 2010 1150 1161 1119 1138 0 +4.03(+0.36%)
Feb 05, 2010 1125 1149 1105 1134 0 -10.25(-0.90%)
Feb 04, 2010 1187 1193 1137 1144 0 -50.59(-4.24%)
Feb 03, 2010 1189 1206 1175 1194 0 +14.92(+1.26%)
Feb 02, 2010 1184 1191 1162 1179 0 +22.44(+1.94%)
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.