Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Memory Chips Sector (CIX: MSECTOR831 )

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, 2014 5374 5509 5346 5495 0 +128.55(+2.40%)
Apr 29, 2014 5329 5409 5271 5366 0 +68.07(+1.28%)
Apr 28, 2014 5411 5476 5208 5298 0 -80.91(-1.50%)
Apr 25, 2014 5426 5458 5342 5379 0 -133.96(-2.43%)
Apr 24, 2014 5548 5578 5366 5513 0 +2.53(+0.05%)
Apr 23, 2014 5502 5554 5462 5511 0 +7.15(+0.13%)
Apr 22, 2014 5383 5532 5367 5504 0 +132.55(+2.47%)
Apr 21, 2014 5336 5401 5257 5371 0 +181.68(+3.50%)
Apr 17, 2014 5189 5189 5189 0 +362.02(+7.50%)
Apr 16, 2014 4826 4884 4739 4827 0 +49.19(+1.03%)
Apr 15, 2014 4732 4796 4649 4778 0 +51.66(+1.09%)
Apr 14, 2014 4650 4776 4623 4726 0 +117.37(+2.55%)
Apr 11, 2014 4675 4747 4573 4609 0 -112.85(-2.39%)
Apr 10, 2014 4933 4966 4710 4722 0 -191.56(-3.90%)
Apr 09, 2014 4920 4958 4844 4913 0 +47.13(+0.97%)
Apr 08, 2014 4818 4905 4718 4866 0 +90.78(+1.90%)
Apr 07, 2014 4955 5021 4709 4776 0 -191.97(-3.86%)
Apr 04, 2014 5288 5357 4946 4968 0 -205.43(-3.97%)
Apr 03, 2014 5246 5283 5132 5173 0 -46.75(-0.90%)
Apr 02, 2014 5261 5281 5156 5220 0 -27.62(-0.53%)
Apr 01, 2014 5135 5263 5112 5247 0 +150.10(+2.94%)
Mar 31, 2014 4931 5117 4904 5097 0 +222.75(+4.57%)
Mar 28, 2014 4858 4976 4823 4874 0 +20.16(+0.42%)
Mar 27, 2014 4941 4955 4801 4854 0 -100.88(-2.04%)
Mar 26, 2014 5094 5139 4948 4955 0 -108.54(-2.14%)
Mar 25, 2014 5066 5136 5033 5064 0 +24.29(+0.48%)
Mar 24, 2014 5083 5136 4997 5039 0 -19.54(-0.39%)
Mar 21, 2014 5155 5200 5053 5059 0 -74.26(-1.45%)
Mar 20, 2014 5068 5197 5056 5133 0 +53.74(+1.06%)
Mar 19, 2014 5112 5177 5012 5079 0 -32.68(-0.64%)
Mar 18, 2014 4973 5141 4930 5112 0 +156.58(+3.16%)
Mar 17, 2014 4941 4995 4908 4956 0 +37.42(+0.76%)
Mar 14, 2014 4933 4984 4880 4918 0 -25.77(-0.52%)
Mar 13, 2014 5080 5092 4871 4944 0 -124.56(-2.46%)
Mar 12, 2014 5027 5083 4968 5068 0 +24.57(+0.49%)
Mar 11, 2014 5081 5118 5023 5044 0 -8.63(-0.17%)
Mar 10, 2014 4982 5076 4944 5053 0 +54.39(+1.09%)
Mar 07, 2014 5078 5091 4966 4998 0 -65.19(-1.29%)
Mar 06, 2014 5106 5115 4988 5063 0 -34.86(-0.68%)
Mar 05, 2014 5123 5152 5066 5098 0 -25.09(-0.49%)
Mar 04, 2014 5085 5140 5061 5123 0 +108.34(+2.16%)
Mar 03, 2014 4902 5069 4878 5015 0 +55.36(+1.12%)
Feb 28, 2014 5007 5026 4903 4960 0 -54.27(-1.08%)
Feb 27, 2014 5009 5036 4952 5014 0 -12.80(-0.25%)
Feb 26, 2014 5017 5100 4998 5027 0 +12.66(+0.25%)
Feb 25, 2014 5067 5118 4972 5014 0 -56.17(-1.11%)
Feb 24, 2014 5103 5145 5020 5070 0 -11.69(-0.23%)
Feb 21, 2014 5161 5168 5000 5082 0 -62.10(-1.21%)
Feb 20, 2014 5096 5169 5081 5144 0 +34.04(+0.67%)
Feb 19, 2014 5106 5169 5065 5110 0 -4.15(-0.08%)
Feb 18, 2014 5080 5154 5051 5114 0 +42.93(+0.85%)
Feb 14, 2014 5071 5071 5071 0 +26.38(+0.52%)
Feb 13, 2014 4960 5074 4935 5045 0 +65.81(+1.32%)
Feb 12, 2014 4992 5033 4964 4979 0 +16.61(+0.33%)
Feb 11, 2014 4969 5021 4935 4962 0 -0.93(-0.02%)
Feb 10, 2014 4930 5035 4915 4963 0 +42.42(+0.86%)
Feb 07, 2014 4872 4940 4796 4921 0 +83.01(+1.72%)
Feb 06, 2014 4733 4924 4729 4838 0 +132.81(+2.82%)
Feb 05, 2014 4640 4731 4577 4705 0 +47.95(+1.03%)
Feb 04, 2014 4645 4691 4595 4657 0 +48.44(+1.05%)
Feb 03, 2014 4689 4767 4588 4609 0 -88.24(-1.88%)
Jan 31, 2014 4706 4771 4683 4697 0 -66.78(-1.40%)
Jan 30, 2014 4709 4826 4675 4764 0 +116.56(+2.51%)
Jan 29, 2014 4658 4743 4625 4647 0 -53.28(-1.13%)
Jan 28, 2014 4667 4738 4615 4700 0 +9.73(+0.21%)
Jan 27, 2014 4719 4772 4613 4691 0 +5.60(+0.12%)
Jan 24, 2014 4815 4854 4681 4685 0 -153.77(-3.18%)
Jan 23, 2014 4751 4845 4717 4839 0 +1.15(+0.02%)
Jan 22, 2014 4740 4859 4706 4838 0 +71.85(+1.51%)
Jan 21, 2014 4682 4797 4647 4766 0 +40.13(+0.85%)
Jan 17, 2014 4726 4726 4726 0 -71.84(-1.50%)
Jan 16, 2014 4830 4869 4749 4798 0 -7.50(-0.16%)
Jan 15, 2014 4839 4876 4775 4805 0 -33.97(-0.70%)
Jan 14, 2014 4713 4861 4706 4839 0 +71.90(+1.51%)
Jan 13, 2014 4849 4887 4753 4767 0 -85.33(-1.76%)
Jan 10, 2014 4817 4864 4751 4852 0 +53.21(+1.11%)
Jan 09, 2014 4867 4891 4739 4799 0 -98.72(-2.02%)
Jan 08, 2014 4839 4986 4758 4898 0 +360.53(+7.95%)
Jan 07, 2014 4423 4576 4407 4537 0 +147.75(+3.37%)
Jan 06, 2014 4444 4452 4375 4390 0 -54.41(-1.22%)
Jan 03, 2014 4488 4518 4423 4444 0 -93.50(-2.06%)
Jan 02, 2014 4555 4579 4478 4538 0 -40.54(-0.89%)
Dec 31, 2013 4578 4578 4578 0 +62.78(+1.39%)
Dec 30, 2013 4537 4573 4496 4515 0 -29.38(-0.65%)
Dec 27, 2013 4604 4613 4524 4545 0 -32.03(-0.70%)
Dec 26, 2013 4584 4647 4569 4577 0 -5.87(-0.13%)
Dec 24, 2013 4583 4583 4583 0 +41.41(+0.91%)
Dec 23, 2013 4527 4574 4481 4541 0 -59.76(-1.30%)
Dec 20, 2013 4539 4662 4524 4601 0 +91.33(+2.03%)
Dec 19, 2013 4523 4596 4482 4510 0 -24.57(-0.54%)
Dec 18, 2013 4595 4620 4364 4534 0 -115.88(-2.49%)
Dec 17, 2013 4621 4670 4576 4650 0 +48.17(+1.05%)
Dec 16, 2013 4642 4695 4576 4602 0 -17.07(-0.37%)
Dec 13, 2013 4573 4655 4553 4619 0 +80.95(+1.78%)
Dec 12, 2013 4579 4630 4488 4538 0 -48.53(-1.06%)
Dec 11, 2013 4610 4674 4556 4587 0 -111.14(-2.37%)
Dec 10, 2013 4692 4769 4643 4698 0 +12.33(+0.26%)
Dec 09, 2013 4608 4760 4596 4685 0 +123.22(+2.70%)
Dec 06, 2013 4509 4566 4484 4562 0 +106.67(+2.39%)
Dec 05, 2013 4493 4534 4443 4455 0 -25.18(-0.56%)
Dec 04, 2013 4480 4528 4420 4481 0 -22.11(-0.49%)
Dec 03, 2013 4459 4528 4431 4503 0 +55.80(+1.25%)
Dec 02, 2013 4417 4505 4388 4447 0 +20.65(+0.47%)
Nov 29, 2013 4441 4465 4373 4426 0 -1.32(-0.03%)
Nov 27, 2013 4428 4428 4428 0 +123.64(+2.87%)
Nov 26, 2013 4230 4322 4204 4304 0 +85.65(+2.03%)
Nov 25, 2013 4328 4337 4198 4218 0 -80.69(-1.88%)
Nov 22, 2013 4272 4326 4221 4299 0 +22.05(+0.52%)
Nov 21, 2013 4136 4299 4098 4277 0 +174.51(+4.25%)
Nov 20, 2013 4192 4199 4063 4102 0 -70.60(-1.69%)
Nov 19, 2013 4230 4300 4164 4173 0 -50.55(-1.20%)
Nov 18, 2013 4294 4333 4192 4224 0 -59.32(-1.39%)
Nov 15, 2013 4288 4341 4234 4283 0 +26.63(+0.63%)
Nov 14, 2013 4213 4270 4190 4256 0 +92.30(+2.22%)
Nov 12, 2013 4090 4190 4083 4164 0 +52.18(+1.27%)
Nov 11, 2013 4056 4123 4036 4112 0 +41.63(+1.02%)
Nov 08, 2013 3985 4079 3975 4070 0 +79.86(+2.00%)
Nov 07, 2013 4047 4089 3968 3990 0 -11.42(-0.29%)
Nov 06, 2013 4066 4072 3965 4002 0 -44.17(-1.09%)
Nov 05, 2013 4056 4081 4015 4046 0 -46.24(-1.13%)
Nov 04, 2013 4048 4108 4029 4092 0 +56.43(+1.40%)
Nov 01, 2013 4071 4096 4000 4036 0 -25.87(-0.64%)
Oct 31, 2013 4017 4099 3990 4062 0 +25.39(+0.63%)
Oct 30, 2013 4067 4081 4006 4036 0 -39.50(-0.97%)
Oct 29, 2013 4008 4082 3978 4076 0 +105.50(+2.66%)
Oct 28, 2013 3923 3978 3890 3970 0 +47.69(+1.22%)
Oct 25, 2013 3979 4000 3898 3923 0 -57.49(-1.44%)
Oct 24, 2013 3935 4003 3910 3980 0 +60.57(+1.55%)
Oct 23, 2013 3920 3947 3859 3919 0 -57.09(-1.44%)
Oct 22, 2013 3987 4031 3908 3977 0 +10.53(+0.27%)
Oct 21, 2013 3980 4039 3912 3966 0 -27.74(-0.69%)
Oct 18, 2013 4009 4034 3949 3994 0 -7.88(-0.20%)
Oct 17, 2013 3880 4005 3841 4002 0 +175.38(+4.58%)
Oct 16, 2013 3841 3886 3801 3826 0 +13.50(+0.35%)
Oct 15, 2013 3841 3890 3794 3813 0 -29.00(-0.75%)
Oct 14, 2013 3743 3857 3690 3842 0 +54.37(+1.44%)
Oct 11, 2013 3897 3946 3723 3787 0 -185.85(-4.68%)
Oct 10, 2013 3954 4000 3910 3973 0 +59.43(+1.52%)
Oct 09, 2013 3896 3957 3755 3914 0 +35.14(+0.91%)
Oct 08, 2013 3992 4002 3844 3879 0 -96.11(-2.42%)
Oct 07, 2013 4009 4038 3970 3975 0 -11.67(-0.29%)
Oct 04, 2013 3912 4016 3901 3986 0 +84.27(+2.16%)
Oct 03, 2013 3892 3922 3797 3902 0 +38.62(+1.00%)
Oct 02, 2013 3818 3931 3798 3864 0 +42.78(+1.12%)
Oct 01, 2013 3796 3839 3760 3821 0 +9.27(+0.24%)
Sep 27, 2013 3787 3866 3772 3812 0 +14.21(+0.37%)
Sep 26, 2013 3796 3830 3759 3797 0 +49.47(+1.32%)
Sep 25, 2013 3753 3787 3733 3748 0 -4.82(-0.13%)
Sep 24, 2013 3745 3783 3700 3753 0 +21.45(+0.57%)
Sep 23, 2013 3766 3784 3670 3731 0 -23.16(-0.62%)
Sep 20, 2013 3766 3815 3733 3754 0 -4.19(-0.11%)
Sep 19, 2013 3812 3826 3730 3759 0 -18.46(-0.49%)
Sep 18, 2013 3741 3797 3716 3777 0 +46.81(+1.25%)
Sep 17, 2013 3689 3746 3653 3730 0 +41.47(+1.12%)
Sep 16, 2013 3737 3749 3680 3689 0 +20.20(+0.55%)
Sep 13, 2013 3640 3693 3595 3669 0 +22.50(+0.62%)
Sep 12, 2013 3697 3740 3626 3646 0 -54.43(-1.47%)
Sep 11, 2013 3659 3722 3608 3700 0 +27.69(+0.75%)
Sep 10, 2013 3613 3730 3601 3673 0 +108.25(+3.04%)
Sep 09, 2013 3510 3578 3484 3565 0 +69.01(+1.97%)
Sep 06, 2013 3488 3532 3433 3496 0 +19.02(+0.55%)
Sep 05, 2013 3422 3491 3421 3476 0 +74.07(+2.18%)
Sep 04, 2013 3412 3499 3333 3402 0 +141.10(+4.33%)
Sep 03, 2013 3251 3302 3220 3261 0 +56.24(+1.75%)
Aug 30, 2013 3205 3205 3205 0 -20.78(-0.64%)
Aug 29, 2013 3164 3258 3162 3226 0 +61.95(+1.96%)
Aug 28, 2013 3128 3186 3108 3164 0 +37.71(+1.21%)
Aug 27, 2013 3235 3239 3104 3126 0 -148.40(-4.53%)
Aug 26, 2013 3291 3301 3248 3275 0 -12.14(-0.37%)
Aug 23, 2013 3298 3323 3258 3287 0 -7.95(-0.24%)
Aug 22, 2013 3259 3332 3253 3295 0 +56.08(+1.73%)
Aug 21, 2013 3242 3279 3210 3239 0 -11.04(-0.34%)
Aug 20, 2013 3236 3268 3207 3250 0 +13.59(+0.42%)
Aug 19, 2013 3264 3276 3209 3236 0 -43.64(-1.33%)
Aug 16, 2013 3297 3336 3262 3280 0 -16.39(-0.50%)
Aug 15, 2013 3361 3366 3274 3296 0 -136.61(-3.98%)
Aug 14, 2013 3441 3483 3403 3433 0 -32.16(-0.93%)
Aug 13, 2013 3345 3471 3320 3465 0 +165.16(+5.01%)
Aug 12, 2013 3329 3364 3289 3300 0 -45.34(-1.36%)
Aug 09, 2013 3325 3422 3306 3345 0 -1.56(-0.05%)
Aug 08, 2013 3298 3364 3268 3347 0 +47.05(+1.43%)
Aug 07, 2013 3341 3362 3266 3300 0 -61.27(-1.82%)
Aug 06, 2013 3350 3384 3311 3361 0 +2.82(+0.08%)
Aug 05, 2013 3305 3389 3263 3358 0 +51.42(+1.56%)
Aug 02, 2013 3301 3348 3269 3307 0 -14.93(-0.45%)
Aug 01, 2013 3290 3350 3249 3322 0 +123.98(+3.88%)
Jul 31, 2013 3114 3221 3104 3198 0 +89.64(+2.88%)
Jul 30, 2013 3073 3121 3031 3108 0 -7.83(-0.25%)
Jul 29, 2013 3186 3214 3102 3116 0 -62.38(-1.96%)
Jul 26, 2013 3315 3323 3156 3178 0 -179.26(-5.34%)
Jul 25, 2013 3306 3379 3252 3357 0 +17.20(+0.51%)
Jul 24, 2013 3475 3488 3332 3340 0 -101.81(-2.96%)
Jul 23, 2013 3511 3534 3432 3442 0 -64.47(-1.84%)
Jul 22, 2013 3470 3531 3462 3506 0 +40.16(+1.16%)
Jul 19, 2013 3413 3481 3380 3466 0 +48.03(+1.41%)
Jul 18, 2013 3434 3463 3356 3418 0 +77.39(+2.32%)
Jul 17, 2013 3348 3389 3314 3341 0 +5.34(+0.16%)
Jul 16, 2013 3355 3390 3299 3336 0 -15.19(-0.45%)
Jul 15, 2013 3307 3368 3289 3351 0 +56.23(+1.71%)
Jul 12, 2013 3298 3323 3260 3294 0 +2.53(+0.08%)
Jul 11, 2013 3308 3321 3243 3292 0 +44.69(+1.38%)
Jul 10, 2013 3280 3327 3205 3247 0 -63.54(-1.92%)
Jul 09, 2013 3438 3432 3293 3311 0 -105.87(-3.10%)
Jul 08, 2013 3518 3527 3390 3417 0 -82.07(-2.35%)
Jul 05, 2013 3489 3516 3452 3499 0 +34.20(+0.99%)
Jul 03, 2013 3465 3465 3465 0 -21.63(-0.62%)
Jul 02, 2013 3428 3493 3387 3486 0 +11.04(+0.32%)
Jul 01, 2013 3503 3555 3457 3475 0 +6.29(+0.18%)
Jun 28, 2013 3443 3501 3397 3469 0 +68.55(+2.02%)
Jun 26, 2013 3355 3432 3348 3400 0 +75.07(+2.26%)
Jun 25, 2013 3316 3347 3263 3325 0 +54.03(+1.65%)
Jun 24, 2013 3329 3350 3220 3271 0 -88.01(-2.62%)
Jun 21, 2013 3374 3414 3305 3359 0 +27.85(+0.84%)
Jun 20, 2013 3371 3424 3279 3331 0 -114.39(-3.32%)
Jun 19, 2013 3472 3523 3404 3446 0 -16.14(-0.47%)
Jun 18, 2013 3367 3470 3351 3462 0 +112.87(+3.37%)
Jun 17, 2013 3288 3395 3271 3349 0 +120.73(+3.74%)
Jun 14, 2013 3280 3300 3210 3228 0 -33.63(-1.03%)
Jun 13, 2013 3194 3271 3169 3262 0 +62.62(+1.96%)
Jun 12, 2013 3280 3310 3188 3199 0 -39.96(-1.23%)
Jun 11, 2013 3242 3327 3203 3239 0 -34.49(-1.05%)
Jun 10, 2013 3199 3292 3188 3274 0 +78.70(+2.46%)
Jun 07, 2013 3199 3223 3146 3195 0 +29.37(+0.93%)
Jun 06, 2013 3120 3190 3107 3166 0 +67.28(+2.17%)
Jun 05, 2013 3070 3127 3038 3098 0 +15.72(+0.51%)
Jun 04, 2013 3103 3143 3056 3083 0 -17.36(-0.56%)
Jun 03, 2013 3113 3158 3036 3100 0 -0.16(-0.01%)
May 31, 2013 3132 3161 3099 3100 0 -48.63(-1.54%)
May 30, 2013 3099 3171 3084 3149 0 +53.84(+1.74%)
May 29, 2013 3052 3110 3039 3095 0 +17.18(+0.56%)
May 28, 2013 3089 3111 3058 3078 0 +19.07(+0.62%)
May 24, 2013 3059 3059 3059 0 +27.57(+0.91%)
May 23, 2013 2934 3058 2890 3031 0 +52.07(+1.75%)
May 22, 2013 3017 3114 2953 2979 0 -49.09(-1.62%)
May 21, 2013 3032 3059 2992 3028 0 -4.20(-0.14%)
May 20, 2013 3057 3087 3009 3032 0 -50.51(-1.64%)
May 17, 2013 3042 3099 3018 3083 0 +66.22(+2.20%)
May 16, 2013 3008 3074 2997 3017 0 +8.11(+0.27%)
May 15, 2013 2961 3033 2954 3009 0 +54.23(+1.84%)
May 13, 2013 2935 2975 2910 2954 0 +0.90(+0.03%)
May 10, 2013 2911 2981 2911 2953 0 +34.08(+1.17%)
May 09, 2013 2824 2932 2820 2919 0 +92.82(+3.28%)
May 08, 2013 2795 2859 2745 2827 0 +27.29(+0.97%)
May 07, 2013 2764 2815 2734 2799 0 +47.46(+1.72%)
May 06, 2013 2723 2777 2710 2752 0 +39.36(+1.45%)
May 03, 2013 2667 2747 2639 2712 0 +73.71(+2.79%)
May 02, 2013 2575 2649 2566 2639 0 +59.70(+2.31%)
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.