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 (%)
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%)
Jun 01, 2009 1140 1197 1118 1184 0 +59.09(+5.25%)
May 29, 2009 1117 1155 1103 1125 0 -3.11(-0.28%)
May 28, 2009 1114 1138 1084 1128 0 +22.98(+2.08%)
May 27, 2009 1105 1138 1088 1105 0 +13.79(+1.26%)
May 26, 2009 1048 1099 1041 1092 0 +35.09(+3.32%)
May 25, 2009 1054 1082 1024 1056 0 +0.00(+0.00%)
May 22, 2009 1054 1082 1024 1056 0 +2.54(+0.24%)
May 21, 2009 1056 1088 1020 1054 0 -14.87(-1.39%)
May 20, 2009 1092 1110 1058 1069 0 -3.82(-0.36%)
May 19, 2009 1055 1092 1039 1073 0 +15.98(+1.51%)
May 18, 2009 1026 1062 1019 1057 0 +49.37(+4.90%)
May 15, 2009 1023 1042 999.01 1007 0 -14.09(-1.38%)
May 14, 2009 996.88 1033 987.60 1021 0 +25.75(+2.59%)
May 13, 2009 1013 1028 953.16 995.55 0 -28.38(-2.77%)
May 12, 2009 1052 1061 1005 1024 0 -24.34(-2.32%)
May 11, 2009 1010 1068 1002 1048 0 -6.78(-0.64%)
May 08, 2009 1070 1084 1030 1055 0 +1.85(+0.18%)
May 07, 2009 1126 1133 1040 1053 0 -74.98(-6.65%)
May 06, 2009 1112 1139 1096 1128 0 +3.66(+0.33%)
May 05, 2009 1126 1145 1095 1125 0 -39.16(-3.37%)
May 04, 2009 1144 1178 1131 1164 0 +86.93(+8.07%)
May 01, 2009 1067 1085 1042 1077 0 +15.60(+1.47%)
Apr 30, 2009 1052 1090 1034 1061 0 +35.51(+3.46%)
Apr 29, 2009 997.57 1050 984.56 1026 0 +61.20(+6.35%)
Apr 28, 2009 960.33 982.29 946.88 964.45 0 -6.65(-0.68%)
Apr 27, 2009 964.95 997.72 950.01 971.09 0 -3.05(-0.31%)
Apr 24, 2009 972.03 1000 948.20 974.14 0 +7.30(+0.75%)
Apr 23, 2009 984.65 996.95 945.93 966.84 0 -6.18(-0.63%)
Apr 22, 2009 945.52 997.02 930.87 973.02 0 +24.60(+2.59%)
Apr 21, 2009 932.14 963.56 915.48 948.42 0 +2.70(+0.29%)
Apr 20, 2009 981.80 986.53 936.16 945.72 0 -49.14(-4.94%)
Apr 17, 2009 984.37 1004 960.95 994.86 0 +3.81(+0.38%)
Apr 16, 2009 983.14 1007 960.53 991.05 0 +13.12(+1.34%)
Apr 15, 2009 976.29 987.93 954.78 977.93 0 -8.91(-0.90%)
Apr 14, 2009 994.44 1013 969.28 986.84 0 -12.25(-1.23%)
Apr 13, 2009 998.38 1010 961.10 999.09 0 -3.99(-0.40%)
Apr 10, 2009 993.59 1020 976.41 1003 0 +0.00(+0.00%)
Apr 09, 2009 993.59 1020 975.99 1003 0 +36.62(+3.79%)
Apr 08, 2009 947.65 972.86 934.34 966.46 0 +21.35(+2.26%)
Apr 07, 2009 975.43 980.69 933.79 945.11 0 -33.99(-3.47%)
Apr 06, 2009 985.64 996.45 952.21 979.10 0 -33.49(-3.31%)
Apr 03, 2009 988.80 1017 964.51 1013 0 +7.74(+0.77%)
Apr 02, 2009 957.35 1020 949.66 1005 0 +69.41(+7.42%)
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.