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 (%)
Oct 30, 2009 1120 1128 1073 1087 0 -36.62(-3.26%)
Oct 29, 2009 1109 1134 1101 1123 0 +29.03(+2.65%)
Oct 28, 2009 1129 1143 1090 1094 0 -35.20(-3.12%)
Oct 27, 2009 1158 1168 1119 1130 0 -25.47(-2.21%)
Oct 26, 2009 1170 1183 1146 1155 0 -3.01(-0.26%)
Oct 23, 2009 1165 1178 1148 1158 0 -31.91(-2.68%)
Oct 22, 2009 1185 1203 1163 1190 0 -3.76(-0.31%)
Oct 21, 2009 1188 1224 1174 1194 0 +6.68(+0.56%)
Oct 20, 2009 1185 1206 1178 1187 0 -2.76(-0.23%)
Oct 19, 2009 1187 1201 1173 1190 0 +13.50(+1.15%)
Oct 16, 2009 1190 1197 1155 1176 0 -23.05(-1.92%)
Oct 15, 2009 1223 1232 1192 1199 0 -31.56(-2.56%)
Oct 14, 2009 1236 1243 1212 1231 0 +25.68(+2.13%)
Oct 13, 2009 1198 1220 1183 1205 0 +13.17(+1.10%)
Oct 12, 2009 1210 1218 1180 1192 0 -2.70(-0.23%)
Oct 09, 2009 1170 1203 1167 1195 0 +27.19(+2.33%)
Oct 08, 2009 1194 1198 1155 1168 0 -25.40(-2.13%)
Oct 07, 2009 1197 1207 1178 1193 0 -16.02(-1.33%)
Oct 06, 2009 1205 1228 1195 1209 0 +10.40(+0.87%)
Oct 05, 2009 1188 1211 1178 1199 0 +16.17(+1.37%)
Oct 02, 2009 1181 1207 1162 1182 0 -14.25(-1.19%)
Oct 01, 2009 1252 1260 1192 1197 0 -59.78(-4.76%)
Sep 30, 2009 1256 1273 1232 1256 0 +14.86(+1.20%)
Sep 29, 2009 1259 1272 1232 1242 0 -6.81(-0.55%)
Sep 28, 2009 1222 1261 1216 1248 0 +32.18(+2.65%)
Sep 25, 2009 1213 1231 1202 1216 0 -0.83(-0.07%)
Sep 24, 2009 1262 1269 1207 1217 0 -42.12(-3.35%)
Sep 23, 2009 1265 1282 1253 1259 0 -8.28(-0.65%)
Sep 22, 2009 1259 1282 1249 1267 0 +15.51(+1.24%)
Sep 21, 2009 1251 1268 1239 1252 0 -7.99(-0.63%)
Sep 18, 2009 1261 1278 1246 1260 0 +0.55(+0.04%)
Sep 17, 2009 1272 1286 1249 1259 0 -11.66(-0.92%)
Sep 16, 2009 1265 1281 1247 1271 0 +12.90(+1.03%)
Sep 15, 2009 1257 1270 1244 1258 0 +6.93(+0.55%)
Sep 14, 2009 1250 1262 1234 1251 0 -7.60(-0.60%)
Sep 11, 2009 1286 1289 1246 1259 0 -19.79(-1.55%)
Sep 10, 2009 1267 1287 1243 1279 0 +18.60(+1.48%)
Sep 09, 2009 1249 1273 1237 1260 0 +6.98(+0.56%)
Sep 08, 2009 1239 1263 1229 1253 0 +34.46(+2.83%)
Sep 04, 2009 1219 1219 1219 0 +24.95(+2.09%)
Sep 03, 2009 1183 1199 1169 1194 0 +18.66(+1.59%)
Sep 02, 2009 1170 1194 1162 1175 0 +4.16(+0.36%)
Sep 01, 2009 1195 1235 1163 1171 0 -20.26(-1.70%)
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.