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 (%)
Jun 30, 2014 6703 6854 6660 6831 0 +211.82(+3.20%)
Jun 27, 2014 6652 6671 6574 6619 0 -52.22(-0.78%)
Jun 26, 2014 6719 6732 6609 6671 0 -50.82(-0.76%)
Jun 25, 2014 6699 6774 6629 6722 0 +8.14(+0.12%)
Jun 24, 2014 6609 6818 6549 6714 0 +140.17(+2.13%)
Jun 23, 2014 6696 6722 6556 6573 0 -68.07(-1.02%)
Jun 20, 2014 6658 6690 6578 6641 0 +0.22(+0.00%)
Jun 19, 2014 6679 6694 6585 6641 0 -32.25(-0.48%)
Jun 18, 2014 6751 6762 6607 6674 0 -46.06(-0.69%)
Jun 17, 2014 6656 6757 6642 6720 0 +75.28(+1.13%)
Jun 16, 2014 6479 6683 6457 6644 0 +188.13(+2.91%)
Jun 13, 2014 6477 6525 6432 6456 0 +31.93(+0.50%)
Jun 12, 2014 6463 6503 6363 6424 0 -34.34(-0.53%)
Jun 11, 2014 6386 6566 6301 6459 0 +245.60(+3.95%)
Jun 10, 2014 6161 6232 6044 6213 0 -76.93(-1.22%)
Jun 06, 2014 6250 6305 6210 6290 0 +66.55(+1.07%)
Jun 05, 2014 6179 6283 6150 6223 0 +65.16(+1.06%)
Jun 04, 2014 6102 6175 6073 6158 0 +42.63(+0.70%)
Jun 03, 2014 6082 6176 6058 6116 0 +10.70(+0.18%)
Jun 02, 2014 6092 6120 6003 6105 0 +18.38(+0.30%)
May 30, 2014 6088 6144 6046 6086 0 +2.72(+0.04%)
May 29, 2014 6102 6150 6039 6084 0 +13.20(+0.22%)
May 28, 2014 6032 6131 6000 6071 0 +76.70(+1.28%)
May 27, 2014 5906 6007 5894 5994 0 +121.64(+2.07%)
May 23, 2014 5872 5872 5872 0 +26.12(+0.45%)
May 22, 2014 5785 5861 5765 5846 0 +60.53(+1.05%)
May 21, 2014 5763 5826 5741 5786 0 +86.87(+1.52%)
May 20, 2014 5761 5799 5633 5699 0 -57.63(-1.00%)
May 19, 2014 5663 5775 5634 5756 0 +125.56(+2.23%)
May 16, 2014 5543 5681 5499 5631 0 +91.41(+1.65%)
May 15, 2014 5697 5720 5447 5539 0 -160.34(-2.81%)
May 14, 2014 5819 5838 5682 5700 0 -128.08(-2.20%)
May 13, 2014 5819 5878 5768 5828 0 +16.43(+0.28%)
May 12, 2014 5720 5826 5696 5811 0 +137.45(+2.42%)
May 09, 2014 5666 5704 5582 5674 0 -3.30(-0.06%)
May 08, 2014 5583 5788 5565 5677 0 +101.28(+1.82%)
May 07, 2014 5586 5650 5472 5576 0 -14.07(-0.25%)
May 06, 2014 5623 5691 5556 5590 0 -27.00(-0.48%)
May 05, 2014 5534 5640 5494 5617 0 +82.42(+1.49%)
May 02, 2014 5519 5600 5487 5535 0 +24.50(+0.44%)
May 01, 2014 5507 5613 5441 5510 0 +15.15(+0.28%)
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%)
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.