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%)
Aug 01, 2008 1208 1222 1179 1197 0 -4.19(-0.35%)
Jul 31, 2008 1207 1232 1187 1201 0 -18.41(-1.51%)
Jul 30, 2008 1232 1244 1204 1220 0 -4.75(-0.39%)
Jul 29, 2008 1217 1234 1183 1225 0 +23.65(+1.97%)
Jul 28, 2008 1227 1238 1193 1201 0 -25.12(-2.05%)
Jul 25, 2008 1218 1242 1195 1226 0 +17.05(+1.41%)
Jul 24, 2008 1247 1259 1197 1209 0 -66.21(-5.19%)
Jul 23, 2008 1265 1300 1242 1275 0 +9.98(+0.79%)
Jul 22, 2008 1267 1282 1226 1265 0 -29.28(-2.26%)
Jul 21, 2008 1303 1325 1278 1294 0 -1.31(-0.10%)
Jul 18, 2008 1301 1317 1269 1296 0 -16.11(-1.23%)
Jul 17, 2008 1283 1335 1264 1312 0 +40.26(+3.17%)
Jul 16, 2008 1228 1280 1201 1272 0 +32.79(+2.65%)
Jul 15, 2008 1227 1270 1201 1239 0 -10.83(-0.87%)
Jul 14, 2008 1278 1288 1235 1250 0 -20.99(-1.65%)
Jul 11, 2008 1259 1289 1228 1271 0 +8.66(+0.69%)
Jul 10, 2008 1247 1273 1223 1262 0 +15.57(+1.25%)
Jul 09, 2008 1291 1303 1241 1246 0 -36.90(-2.88%)
Jul 08, 2008 1278 1296 1252 1283 0 +0.48(+0.04%)
Jul 07, 2008 1285 1321 1256 1283 0 +7.77(+0.61%)
Jul 04, 2008 1296 1303 1245 1275 0 +0.00(+0.00%)
Jul 03, 2008 1296 1303 1245 1275 0 -31.34(-2.40%)
Jul 02, 2008 1343 1353 1300 1306 0 -39.94(-2.97%)
Jul 01, 2008 1341 1363 1308 1346 0 -10.64(-0.78%)
Jun 30, 2008 1373 1391 1346 1357 0 -10.14(-0.74%)
Jun 27, 2008 1353 1381 1332 1367 0 +8.86(+0.65%)
Jun 26, 2008 1399 1414 1348 1358 0 -69.90(-4.89%)
Jun 25, 2008 1409 1453 1400 1428 0 +38.50(+2.77%)
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.