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%)
Aug 03, 2009 1190 1203 1168 1187 0 +17.86(+1.53%)
Jul 31, 2009 1184 1202 1157 1169 0 -14.28(-1.21%)
Jul 30, 2009 1181 1212 1164 1183 0 +42.50(+3.73%)
Jul 29, 2009 1150 1157 1126 1141 0 -18.28(-1.58%)
Jul 28, 2009 1153 1172 1138 1159 0 +5.76(+0.50%)
Jul 27, 2009 1164 1173 1131 1153 0 +5.60(+0.49%)
Jul 25, 2009 1146 1157 1130 1148 0 -3.25(-0.28%)
Jul 24, 2009 1146 1161 1118 1151 0 -17.55(-1.50%)
Jul 23, 2009 1155 1182 1138 1168 0 +14.83(+1.29%)
Jul 22, 2009 1113 1170 1105 1154 0 +31.13(+2.77%)
Jul 21, 2009 1132 1146 1094 1123 0 +79.14(+7.58%)
Jun 26, 2009 1049 1064 1027 1043 0 -5.30(-0.51%)
Jun 25, 2009 1042 1053 1023 1049 0 +18.30(+1.78%)
Jun 24, 2009 1031 1051 1018 1030 0 +26.57(+2.65%)
Jun 23, 2009 1007 1017 981.68 1004 0 +5.64(+0.56%)
Jun 22, 2009 1026 1038 991.31 998.18 0 -32.35(-3.14%)
Jun 19, 2009 1029 1052 1010 1031 0 +9.25(+0.91%)
Jun 18, 2009 1027 1043 1010 1021 0 -4.66(-0.45%)
Jun 17, 2009 1023 1048 999.89 1026 0 +4.29(+0.42%)
Jun 16, 2009 1058 1074 1017 1022 0 -32.10(-3.05%)
Jun 15, 2009 1072 1080 1035 1054 0 -40.55(-3.71%)
Jun 12, 2009 1113 1123 1070 1094 0 -39.24(-3.46%)
Jun 11, 2009 1135 1154 1115 1134 0 -0.13(-0.01%)
Jun 10, 2009 1148 1163 1112 1134 0 -2.81(-0.25%)
Jun 09, 2009 1119 1155 1099 1136 0 +41.36(+3.78%)
Jun 08, 2009 1083 1105 1069 1095 0 +1.16(+0.11%)
Jun 05, 2009 1119 1127 1080 1094 0 -3.81(-0.35%)
Jun 04, 2009 1085 1128 1075 1098 0 +9.50(+0.87%)
Jun 03, 2009 1109 1122 1069 1088 0 -44.98(-3.97%)
Jun 02, 2009 1165 1180 1122 1133 0 -51.00(-4.31%)
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.