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 (%)
Sep 30, 2008 984.36 1035 971.34 1027 0 +60.76(+6.29%)
Sep 29, 2008 1028 1037 949.73 966.45 0 -81.61(-7.79%)
Sep 26, 2008 1056 1074 1029 1048 0 -31.72(-2.94%)
Sep 25, 2008 1075 1096 1057 1080 0 +10.31(+0.96%)
Sep 24, 2008 1074 1096 1043 1069 0 +18.07(+1.72%)
Sep 23, 2008 1088 1101 1038 1051 0 -30.20(-2.79%)
Sep 22, 2008 1110 1139 1069 1082 0 -36.99(-3.31%)
Sep 19, 2008 1124 1171 1068 1119 0 +45.36(+4.23%)
Sep 18, 2008 1033 1095 996.47 1073 0 +56.50(+5.56%)
Sep 17, 2008 1030 1061 1002 1017 0 -34.89(-3.32%)
Sep 16, 2008 1015 1067 994.25 1052 0 +13.17(+1.27%)
Sep 15, 2008 1046 1073 1021 1038 0 -50.33(-4.62%)
Sep 12, 2008 1063 1099 1040 1089 0 +18.69(+1.75%)
Sep 11, 2008 1063 1084 1033 1070 0 -18.02(-1.66%)
Sep 10, 2008 1087 1108 1066 1088 0 +25.13(+2.36%)
Sep 09, 2008 1124 1132 1058 1063 0 -68.46(-6.05%)
Sep 08, 2008 1158 1170 1106 1131 0 +9.60(+0.86%)
Sep 05, 2008 1088 1132 1077 1122 0 +28.60(+2.62%)
Sep 04, 2008 1127 1135 1083 1093 0 -45.86(-4.03%)
Sep 03, 2008 1186 1194 1131 1139 0 -52.43(-4.40%)
Sep 02, 2008 1219 1230 1177 1192 0 -32.06(-2.62%)
Sep 01, 2008 1244 1252 1208 1224 0 +0.00(+0.00%)
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%)
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.