| Semiconductor - Integrated Circuits Sector | (CIX: MSECTOR833) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 1620 | 1629 | 1583 | 1591 | 0 | -31.50(-1.94%) |
| May 21, 2013 | 1630 | 1645 | 1614 | 1622 | 0 | -4.86(-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 | -17.33(-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 | +14.23(+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 | 1553 | 1525 | 1547 | 0 | +25.71(+1.69%) |
| Apr 26, 2013 | 1534 | 1538 | 1514 | 1521 | 0 | -11.32(-0.74%) |
| Apr 25, 2013 | 1521 | 1543 | 1513 | 1533 | 0 | +16.29(+1.07%) |
| Apr 24, 2013 | 1500 | 1527 | 1494 | 1516 | 0 | +22.27(+1.49%) |
| Apr 23, 2013 | 1493 | 1510 | 1476 | 1494 | 0 | -3.11(-0.21%) |
| Apr 22, 2013 | 1496 | 1514 | 1472 | 1497 | 0 | -7.09(-0.47%) |
| Apr 19, 2013 | 1492 | 1518 | 1478 | 1504 | 0 | +46.71(+3.21%) |
| 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 | +11.50(+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 | -4.18(-0.29%) |
| Apr 01, 2013 | 1466 | 1472 | 1442 | 1449 | 0 | -16.87(-1.15%) |
| Mar 28, 2013 | 1466 | 1466 | 1466 | 0 | +2.47(+0.17%) | |
| Mar 27, 2013 | 1449 | 1471 | 1442 | 1463 | 0 | +6.63(+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 | -27.42(-1.86%) |
| Mar 20, 2013 | 1461 | 1479 | 1455 | 1470 | 0 | +17.67(+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 | -4.95(-0.33%) |
| Mar 07, 2013 | 1507 | 1517 | 1490 | 1500 | 0 | -0.45(-0.03%) |
| Mar 06, 2013 | 1507 | 1521 | 1490 | 1500 | 0 | -7.16(-0.47%) |
| Mar 05, 2013 | 1508 | 1518 | 1496 | 1508 | 0 | +16.28(+1.09%) |
| Mar 04, 2013 | 1482 | 1501 | 1473 | 1491 | 0 | -10.49(-0.70%) |
