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%)
Apr 01, 2009 891.54 945.31 877.79 935.44 0 +38.53(+4.30%)
Mar 31, 2009 901.90 918.77 888.37 896.91 0 +5.09(+0.57%)
Mar 30, 2009 907.18 919.18 874.28 891.82 0 -38.32(-4.12%)
Mar 27, 2009 936.54 949.91 912.17 930.14 0 -13.73(-1.45%)
Mar 26, 2009 911.38 949.43 895.42 943.87 0 +41.37(+4.58%)
Mar 25, 2009 904.86 943.55 877.47 902.50 0 +2.18(+0.24%)
Mar 24, 2009 911.78 931.01 892.72 900.32 0 -21.11(-2.29%)
Mar 23, 2009 904.39 922.92 887.67 921.43 0 +78.94(+9.37%)
Mar 20, 2009 870.88 884.16 832.96 842.49 0 -29.71(-3.41%)
Mar 19, 2009 885.05 897.16 855.27 872.21 0 -20.01(-2.24%)
Mar 18, 2009 855.52 905.46 847.42 892.22 0 +22.54(+2.59%)
Mar 17, 2009 841.45 874.20 832.73 869.68 0 +24.69(+2.92%)
Mar 16, 2009 868.96 881.62 838.11 844.99 0 -21.43(-2.47%)
Mar 13, 2009 870.98 886.65 845.67 866.42 0 +3.10(+0.36%)
Mar 12, 2009 834.78 870.30 817.94 863.32 0 +30.01(+3.60%)
Mar 11, 2009 813.80 848.00 804.73 833.31 0 +22.68(+2.80%)
Mar 10, 2009 769.67 816.27 760.79 810.63 0 +65.72(+8.82%)
Mar 09, 2009 776.61 802.25 741.27 744.91 0 -37.28(-4.77%)
Mar 06, 2009 788.88 805.73 759.65 782.20 0 +11.67(+1.51%)
Mar 05, 2009 769.93 792.94 752.77 770.53 0 -4.09(-0.53%)
Mar 04, 2009 763.75 793.78 759.53 774.61 0 +30.48(+4.10%)
Mar 03, 2009 728.53 761.75 721.13 744.13 0 +23.66(+3.28%)
Mar 02, 2009 729.35 762.55 712.85 720.47 0 -25.87(-3.47%)
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%)
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.