Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

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 (%)
Jan 30, 2009 860.73 883.12 830.82 851.12 0 +8.97(+1.07%)
Jan 29, 2009 870.01 875.50 832.15 842.14 0 -42.14(-4.77%)
Jan 28, 2009 882.00 905.37 861.24 884.28 0 +23.64(+2.75%)
Jan 27, 2009 847.42 876.20 830.83 860.64 0 +28.66(+3.44%)
Jan 26, 2009 826.47 861.37 809.26 831.99 0 +11.03(+1.34%)
Jan 23, 2009 778.40 839.88 769.16 820.96 0 +20.64(+2.58%)
Jan 22, 2009 808.78 824.74 775.20 800.31 0 -27.08(-3.27%)
Jan 21, 2009 816.33 836.14 784.12 827.39 0 +26.94(+3.37%)
Jan 20, 2009 852.22 862.17 797.59 800.45 0 -59.60(-6.93%)
Jan 19, 2009 855.79 879.13 820.73 860.05 0 +0.00(+0.00%)
Jan 16, 2009 855.79 879.13 820.73 860.05 0 +22.17(+2.65%)
Jan 15, 2009 811.42 854.47 789.98 837.88 0 +39.02(+4.88%)
Jan 14, 2009 818.68 833.54 787.48 798.86 0 -41.14(-4.90%)
Jan 13, 2009 832.18 865.66 810.77 840.00 0 -9.16(-1.08%)
Jan 12, 2009 890.24 896.48 837.04 849.16 0 -48.55(-5.41%)
Jan 09, 2009 923.22 936.19 880.27 897.71 0 -14.89(-1.63%)
Jan 08, 2009 896.13 928.83 868.60 912.61 0 +9.53(+1.06%)
Jan 07, 2009 931.09 939.75 887.04 903.07 0 -51.23(-5.37%)
Jan 06, 2009 944.63 977.58 917.44 954.30 0 +13.88(+1.48%)
Jan 05, 2009 914.14 970.62 900.92 940.42 0 +19.63(+2.13%)
Jan 02, 2009 866.03 929.25 855.03 920.79 0 +53.85(+6.21%)
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.