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 (%)
Aug 29, 2008 1244 1252 1208 1224 0 -33.36(-2.65%)
Aug 28, 2008 1258 1273 1241 1257 0 +0.54(+0.04%)
Aug 27, 2008 1247 1271 1237 1256 0 +12.46(+1.00%)
Aug 26, 2008 1249 1267 1229 1244 0 -18.23(-1.44%)
Aug 25, 2008 1278 1289 1256 1262 0 -22.22(-1.73%)
Aug 22, 2008 1274 1293 1265 1284 0 +17.96(+1.42%)
Aug 21, 2008 1266 1281 1246 1266 0 -6.10(-0.48%)
Aug 20, 2008 1274 1294 1252 1273 0 +7.40(+0.58%)
Aug 19, 2008 1269 1283 1250 1265 0 -17.07(-1.33%)
Aug 18, 2008 1311 1316 1270 1282 0 -22.75(-1.74%)
Aug 15, 2008 1310 1325 1278 1305 0 +7.66(+0.59%)
Aug 14, 2008 1284 1309 1268 1297 0 +16.25(+1.27%)
Aug 13, 2008 1264 1296 1250 1281 0 -7.09(-0.55%)
Aug 12, 2008 1293 1306 1269 1288 0 -5.13(-0.40%)
Aug 11, 2008 1265 1311 1259 1293 0 +24.80(+1.96%)
Aug 08, 2008 1249 1285 1227 1268 0 +12.79(+1.02%)
Aug 07, 2008 1237 1273 1223 1256 0 +4.34(+0.35%)
Aug 06, 2008 1221 1265 1206 1251 0 +34.94(+2.87%)
Aug 05, 2008 1192 1224 1173 1216 0 +35.89(+3.04%)
Aug 04, 2008 1196 1210 1170 1181 0 -16.68(-1.39%)
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.