Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Specialized Sector (CIX: MSECTOR832 )

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 (%)
Dec 31, 2008 856.22 879.25 844.18 866.94 0 +7.47(+0.87%)
Dec 30, 2008 833.84 866.83 817.03 859.47 0 +30.77(+3.71%)
Dec 29, 2008 826.67 842.13 805.56 828.69 0 +4.22(+0.51%)
Dec 26, 2008 826.67 836.16 809.21 824.48 0 -1.10(-0.13%)
Dec 25, 2008 824.99 839.84 813.43 825.57 0 +0.00(+0.00%)
Dec 24, 2008 824.99 839.84 813.43 825.57 0 -4.11(-0.50%)
Dec 23, 2008 839.16 860.33 817.04 829.68 0 -4.93(-0.59%)
Dec 22, 2008 872.57 878.24 811.87 834.61 0 -36.30(-4.17%)
Dec 19, 2008 866.79 891.66 844.65 870.91 0 +15.66(+1.83%)
Dec 18, 2008 912.23 920.20 840.17 855.25 0 -44.77(-4.97%)
Dec 17, 2008 846.22 917.03 832.94 900.01 0 +41.23(+4.80%)
Dec 16, 2008 814.79 866.33 801.49 858.78 0 +60.59(+7.59%)
Dec 15, 2008 822.78 832.20 782.85 798.19 0 -20.33(-2.48%)
Dec 12, 2008 767.74 828.56 756.71 818.52 0 +30.73(+3.90%)
Dec 11, 2008 797.46 835.70 775.67 787.80 0 -19.07(-2.36%)
Dec 10, 2008 791.87 836.30 774.09 806.86 0 +19.95(+2.54%)
Dec 09, 2008 780.34 835.85 749.77 786.91 0 -11.17(-1.40%)
Dec 08, 2008 806.23 827.56 774.77 798.08 0 +16.79(+2.15%)
Dec 05, 2008 737.87 785.17 711.24 781.29 0 +26.81(+3.55%)
Dec 04, 2008 798.71 827.24 735.98 754.48 0 -62.44(-7.64%)
Dec 03, 2008 769.71 823.44 717.19 816.92 0 +69.23(+9.26%)
Dec 02, 2008 736.20 760.48 716.68 747.69 0 +25.12(+3.48%)
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.