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 30, 2009 1120 1128 1073 1087 0 -36.62(-3.26%)
Oct 29, 2009 1109 1134 1101 1123 0 +29.03(+2.65%)
Oct 28, 2009 1129 1143 1090 1094 0 -35.20(-3.12%)
Oct 27, 2009 1158 1168 1119 1130 0 -25.47(-2.21%)
Oct 26, 2009 1170 1183 1146 1155 0 -3.01(-0.26%)
Oct 23, 2009 1165 1178 1148 1158 0 -31.91(-2.68%)
Oct 22, 2009 1185 1203 1163 1190 0 -3.76(-0.31%)
Oct 21, 2009 1188 1224 1174 1194 0 +6.68(+0.56%)
Oct 20, 2009 1185 1206 1178 1187 0 -2.76(-0.23%)
Oct 19, 2009 1187 1201 1173 1190 0 +13.50(+1.15%)
Oct 16, 2009 1190 1197 1155 1176 0 -23.05(-1.92%)
Oct 15, 2009 1223 1232 1192 1199 0 -31.56(-2.56%)
Oct 14, 2009 1236 1243 1212 1231 0 +25.68(+2.13%)
Oct 13, 2009 1198 1220 1183 1205 0 +13.17(+1.10%)
Oct 12, 2009 1210 1218 1180 1192 0 -2.70(-0.23%)
Oct 09, 2009 1170 1203 1167 1195 0 +27.19(+2.33%)
Oct 08, 2009 1194 1198 1155 1168 0 -25.40(-2.13%)
Oct 07, 2009 1197 1207 1178 1193 0 -16.02(-1.33%)
Oct 06, 2009 1205 1228 1195 1209 0 +10.40(+0.87%)
Oct 05, 2009 1188 1211 1178 1199 0 +16.17(+1.37%)
Oct 02, 2009 1181 1207 1162 1182 0 -14.25(-1.19%)
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.