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 (%)
Feb 27, 2009 741.46 763.30 729.83 746.34 0 -5.41(-0.72%)
Feb 26, 2009 759.75 791.21 744.76 751.75 0 -4.22(-0.56%)
Feb 25, 2009 736.54 774.08 729.22 755.97 0 +5.63(+0.75%)
Feb 24, 2009 723.23 757.42 712.08 750.33 0 +35.70(+5.00%)
Feb 23, 2009 750.48 761.55 711.10 714.63 0 -23.86(-3.23%)
Feb 20, 2009 739.68 752.50 714.94 738.49 0 -11.90(-1.59%)
Feb 19, 2009 792.32 803.42 746.85 750.39 0 -34.37(-4.38%)
Feb 18, 2009 784.08 798.58 764.15 784.76 0 +15.10(+1.96%)
Feb 17, 2009 802.89 809.89 759.80 769.66 0 -57.64(-6.97%)
Feb 16, 2009 819.30 843.40 810.74 827.30 0 +0.00(+0.00%)
Feb 13, 2009 819.30 843.40 810.74 827.30 0 +5.94(+0.72%)
Feb 12, 2009 796.85 825.59 783.68 821.36 0 +10.35(+1.28%)
Feb 11, 2009 816.61 831.58 797.81 811.01 0 +7.67(+0.96%)
Feb 10, 2009 832.95 850.96 793.52 803.33 0 -36.73(-4.37%)
Feb 09, 2009 851.62 859.46 822.80 840.06 0 -14.74(-1.72%)
Feb 06, 2009 809.89 868.91 802.76 854.79 0 +49.88(+6.20%)
Feb 05, 2009 771.34 817.92 758.34 804.91 0 +22.92(+2.93%)
Feb 04, 2009 760.74 802.77 752.32 781.99 0 +12.17(+1.58%)
Feb 03, 2009 749.27 777.17 738.60 769.81 0 +22.62(+3.03%)
Feb 02, 2009 739.35 757.76 722.49 747.19 0 -0.13(-0.02%)
Jan 30, 2009 761.02 783.58 740.33 747.32 0 -18.89(-2.47%)
Jan 29, 2009 790.99 795.95 757.13 766.21 0 -38.52(-4.79%)
Jan 28, 2009 789.56 814.72 782.97 804.73 0 +26.80(+3.45%)
Jan 27, 2009 757.33 792.72 752.43 777.93 0 +20.83(+2.75%)
Jan 26, 2009 765.05 783.03 726.91 757.10 0 +0.13(+0.02%)
Jan 23, 2009 710.04 776.07 700.76 756.97 0 +26.10(+3.57%)
Jan 22, 2009 693.08 754.17 678.65 730.87 0 +9.06(+1.25%)
Jan 21, 2009 711.77 731.60 688.94 721.81 0 +18.02(+2.56%)
Jan 20, 2009 732.74 741.44 699.79 703.78 0 -53.93(-7.12%)
Jan 19, 2009 761.42 779.10 732.06 757.71 0 +0.00(+0.00%)
Jan 16, 2009 761.42 779.10 732.06 757.71 0 +12.61(+1.69%)
Jan 15, 2009 738.50 761.56 711.71 745.10 0 +3.29(+0.44%)
Jan 14, 2009 759.15 763.67 728.10 741.80 0 -31.17(-4.03%)
Jan 13, 2009 769.84 793.78 751.62 772.98 0 +13.75(+1.81%)
Jan 12, 2009 769.90 798.33 749.18 759.22 0 -22.19(-2.84%)
Jan 09, 2009 787.64 803.24 758.42 781.41 0 -14.42(-1.81%)
Jan 08, 2009 787.33 802.60 766.42 795.84 0 -9.64(-1.20%)
Jan 07, 2009 824.34 833.35 792.69 805.48 0 -53.53(-6.23%)
Jan 06, 2009 819.27 869.58 806.97 859.01 0 +38.98(+4.75%)
Jan 05, 2009 819.70 842.61 799.68 820.02 0 -6.98(-0.84%)
Jan 02, 2009 783.14 837.48 776.74 827.00 0 +37.39(+4.74%)
Jan 01, 2009 777.03 808.16 770.44 789.61 0 +0.00(+0.00%)
Dec 31, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
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.