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 (%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
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.