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, 2009 1270 1270 1270 0 +13.68(+1.09%)
Dec 30, 2009 1251 1262 1246 1257 0 +6.67(+0.53%)
Dec 29, 2009 1258 1260 1244 1250 0 +5.74(+0.46%)
Dec 28, 2009 1259 1262 1240 1244 0 -11.90(-0.95%)
Dec 24, 2009 1259 1264 1246 1256 0 +14.31(+1.15%)
Dec 23, 2009 1259 1264 1240 1242 0 -13.54(-1.08%)
Dec 22, 2009 1246 1267 1241 1255 0 +9.66(+0.78%)
Dec 21, 2009 1236 1254 1230 1246 0 +13.37(+1.08%)
Dec 18, 2009 1227 1245 1212 1232 0 +33.30(+2.78%)
Dec 17, 2009 1204 1218 1189 1199 0 -5.25(-0.44%)
Dec 16, 2009 1200 1224 1197 1204 0 +7.17(+0.60%)
Dec 15, 2009 1197 1211 1188 1197 0 -4.48(-0.37%)
Dec 14, 2009 1201 1207 1194 1202 0 +12.48(+1.05%)
Dec 11, 2009 1206 1217 1181 1189 0 -20.25(-1.67%)
Dec 10, 2009 1202 1217 1189 1209 0 +1.49(+0.12%)
Dec 09, 2009 1211 1215 1193 1208 0 +6.34(+0.53%)
Dec 08, 2009 1196 1211 1190 1201 0 -5.62(-0.47%)
Dec 07, 2009 1203 1215 1194 1207 0 +9.09(+0.76%)
Dec 04, 2009 1183 1205 1178 1198 0 +25.21(+2.15%)
Dec 03, 2009 1195 1198 1169 1173 0 -24.86(-2.08%)
Dec 02, 2009 1155 1200 1154 1198 0 +35.25(+3.03%)
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.