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 (%)
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.