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 (%)
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%)
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.