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, 2014 1735 1753 1716 1747 0 +0.78(+0.04%)
Apr 29, 2014 1759 1772 1736 1746 0 -9.93(-0.57%)
Apr 28, 2014 1750 1771 1730 1756 0 +21.04(+1.21%)
Apr 25, 2014 1753 1766 1725 1735 0 -57.71(-3.22%)
Apr 24, 2014 1783 1801 1765 1793 0 +19.13(+1.08%)
Apr 23, 2014 1771 1784 1760 1774 0 -0.62(-0.03%)
Apr 22, 2014 1756 1779 1750 1774 0 +8.18(+0.46%)
Apr 21, 2014 1758 1774 1742 1766 0 -5.72(-0.32%)
Apr 17, 2014 1772 1772 1772 0 +34.50(+1.99%)
Apr 16, 2014 1752 1756 1719 1737 0 -15.28(-0.87%)
Apr 15, 2014 1740 1761 1714 1752 0 +18.12(+1.04%)
Apr 14, 2014 1729 1748 1711 1734 0 +20.36(+1.19%)
Apr 11, 2014 1720 1735 1701 1714 0 -11.02(-0.64%)
Apr 10, 2014 1766 1774 1721 1725 0 -38.54(-2.19%)
Apr 09, 2014 1748 1770 1741 1764 0 +17.44(+1.00%)
Apr 08, 2014 1734 1752 1724 1746 0 +22.01(+1.28%)
Apr 07, 2014 1713 1738 1706 1724 0 -4.31(-0.25%)
Apr 04, 2014 1760 1775 1722 1728 0 -26.42(-1.51%)
Apr 03, 2014 1754 1773 1742 1755 0 -8.33(-0.47%)
Apr 02, 2014 1773 1785 1752 1763 0 -13.49(-0.76%)
Apr 01, 2014 1758 1783 1751 1777 0 +26.40(+1.51%)
Mar 31, 2014 1727 1755 1723 1750 0 +32.11(+1.87%)
Mar 28, 2014 1708 1742 1702 1718 0 +14.30(+0.84%)
Mar 27, 2014 1688 1720 1675 1704 0 +11.08(+0.65%)
Mar 26, 2014 1717 1726 1690 1693 0 -13.02(-0.76%)
Mar 25, 2014 1689 1718 1682 1706 0 +27.52(+1.64%)
Mar 24, 2014 1681 1691 1658 1678 0 +4.29(+0.26%)
Mar 21, 2014 1698 1706 1665 1674 0 -24.85(-1.46%)
Mar 20, 2014 1673 1703 1664 1699 0 +7.37(+0.44%)
Mar 19, 2014 1703 1712 1679 1691 0 -17.29(-1.01%)
Mar 18, 2014 1691 1713 1685 1709 0 +17.19(+1.02%)
Mar 17, 2014 1687 1701 1678 1692 0 +15.09(+0.90%)
Mar 14, 2014 1685 1704 1668 1676 0 -18.26(-1.08%)
Mar 13, 2014 1714 1725 1684 1695 0 -16.43(-0.96%)
Mar 12, 2014 1670 1719 1666 1711 0 +38.31(+2.29%)
Mar 11, 2014 1687 1696 1663 1673 0 -14.82(-0.88%)
Mar 10, 2014 1677 1697 1667 1688 0 +5.38(+0.32%)
Mar 07, 2014 1698 1704 1673 1682 0 -6.46(-0.38%)
Mar 06, 2014 1678 1696 1669 1689 0 +31.23(+1.88%)
Mar 05, 2014 1650 1664 1641 1658 0 +21.09(+1.29%)
Mar 04, 2014 1632 1648 1625 1636 0 +12.31(+0.76%)
Mar 03, 2014 1608 1631 1595 1624 0 -0.15(-0.01%)
Feb 28, 2014 1623 1639 1612 1624 0 +4.36(+0.27%)
Feb 27, 2014 1605 1624 1599 1620 0 +12.30(+0.77%)
Feb 26, 2014 1592 1617 1586 1608 0 +18.89(+1.19%)
Feb 25, 2014 1595 1604 1580 1589 0 -10.73(-0.67%)
Feb 24, 2014 1600 1612 1586 1599 0 +10.25(+0.64%)
Feb 21, 2014 1603 1612 1582 1589 0 -6.87(-0.43%)
Feb 20, 2014 1583 1603 1571 1596 0 +5.28(+0.33%)
Feb 19, 2014 1591 1607 1578 1591 0 -6.16(-0.39%)
Feb 18, 2014 1601 1610 1581 1597 0 -8.20(-0.51%)
Feb 14, 2014 1605 1605 1605 0 +23.61(+1.49%)
Feb 13, 2014 1562 1588 1558 1582 0 +8.59(+0.55%)
Feb 12, 2014 1570 1585 1560 1573 0 +7.16(+0.46%)
Feb 11, 2014 1558 1575 1545 1566 0 +9.18(+0.59%)
Feb 10, 2014 1547 1566 1541 1557 0 +9.11(+0.59%)
Feb 07, 2014 1537 1559 1530 1547 0 +17.56(+1.15%)
Feb 06, 2014 1509 1536 1504 1530 0 +36.05(+2.41%)
Feb 05, 2014 1501 1512 1483 1494 0 -17.00(-1.13%)
Feb 04, 2014 1510 1524 1500 1511 0 +4.72(+0.31%)
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.