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 (%)
Oct 31, 2008 840.87 893.01 808.38 865.20 0 +27.24(+3.25%)
Oct 30, 2008 799.48 853.77 783.84 837.96 0 +48.42(+6.13%)
Oct 29, 2008 795.24 831.24 757.99 789.53 0 -20.11(-2.48%)
Oct 28, 2008 722.58 817.33 697.22 809.65 0 +111.19(+15.92%)
Oct 27, 2008 701.19 744.52 684.78 698.46 0 -13.16(-1.85%)
Oct 24, 2008 682.97 756.30 667.28 711.62 0 -29.50(-3.98%)
Oct 23, 2008 756.77 775.39 714.71 741.12 0 -11.91(-1.58%)
Oct 22, 2008 786.83 799.34 735.75 753.03 0 -37.75(-4.77%)
Oct 21, 2008 821.23 834.93 784.13 790.78 0 -54.99(-6.50%)
Oct 20, 2008 827.06 856.27 800.13 845.77 0 +27.62(+3.38%)
Oct 17, 2008 802.93 864.30 778.01 818.14 0 +3.91(+0.48%)
Oct 16, 2008 800.42 833.96 756.22 814.23 0 +20.93(+2.64%)
Oct 15, 2008 865.89 883.87 787.83 793.31 0 -92.19(-10.41%)
Oct 14, 2008 961.05 976.24 861.66 885.50 0 -47.31(-5.07%)
Oct 13, 2008 893.33 962.87 847.33 932.81 0 +82.25(+9.67%)
Oct 10, 2008 789.91 889.64 757.41 850.56 0 +36.22(+4.45%)
Oct 09, 2008 885.89 913.35 796.36 814.34 0 -51.82(-5.98%)
Oct 08, 2008 836.34 912.03 814.16 866.16 0 +13.71(+1.61%)
Oct 07, 2008 912.72 942.09 850.81 852.45 0 -59.64(-6.54%)
Oct 06, 2008 911.02 944.25 862.27 912.08 0 -22.97(-2.46%)
Oct 03, 2008 966.32 1005 925.31 935.05 0 -21.05(-2.20%)
Oct 02, 2008 1018 1024 941.18 956.10 0 -66.58(-6.51%)
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.