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 (%)
Dec 31, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
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.