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 31, 2009 1190 1202 1173 1191 0 -13.95(-1.16%)
Aug 28, 2009 1203 1223 1186 1205 0 +30.12(+2.56%)
Aug 27, 2009 1170 1181 1150 1175 0 +0.67(+0.06%)
Aug 26, 2009 1186 1197 1157 1174 0 -8.04(-0.68%)
Aug 25, 2009 1184 1196 1167 1182 0 +1.25(+0.11%)
Aug 24, 2009 1180 1200 1160 1181 0 +16.85(+1.45%)
Aug 21, 2009 1165 1173 1143 1164 0 +7.97(+0.69%)
Aug 20, 2009 1137 1165 1130 1156 0 +15.75(+1.38%)
Aug 19, 2009 1127 1148 1112 1140 0 +0.15(+0.01%)
Aug 18, 2009 1131 1149 1117 1140 0 +20.97(+1.87%)
Aug 17, 2009 1133 1145 1110 1119 0 -38.95(-3.36%)
Aug 14, 2009 1187 1201 1147 1158 0 -39.88(-3.33%)
Aug 13, 2009 1175 1204 1152 1198 0 +40.38(+3.49%)
Aug 12, 2009 1135 1175 1130 1158 0 +21.30(+1.87%)
Aug 11, 2009 1142 1159 1123 1136 0 -6.76(-0.59%)
Aug 10, 2009 1148 1160 1128 1143 0 -7.97(-0.69%)
Aug 07, 2009 1154 1168 1129 1151 0 +6.45(+0.56%)
Aug 06, 2009 1168 1184 1130 1145 0 -16.71(-1.44%)
Aug 05, 2009 1177 1184 1148 1161 0 -17.62(-1.49%)
Aug 04, 2009 1179 1196 1162 1179 0 -7.77(-0.65%)
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.