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 (%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.94(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.82(-3.02%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
Oct 01, 2014 6769 6776 6564 6612 0 -171.45(-2.53%)
Sep 30, 2014 6881 6906 6734 6783 0 -72.86(-1.06%)
Sep 29, 2014 6681 6923 6636 6856 0 +85.85(+1.27%)
Sep 26, 2014 6768 6824 6679 6770 0 +311.92(+4.83%)
Sep 25, 2014 6613 6644 6405 6458 0 -112.33(-1.71%)
Sep 19, 2014 6738 6769 6548 6571 0 -155.21(-2.31%)
Sep 18, 2014 6631 6752 6597 6726 0 +141.86(+2.15%)
Sep 17, 2014 6513 6634 6469 6584 0 +69.76(+1.07%)
Sep 16, 2014 6278 6537 6232 6514 0 +237.16(+3.78%)
Sep 15, 2014 6491 6509 6252 6277 0 -227.29(-3.49%)
Sep 12, 2014 6556 6596 6486 6504 0 -60.23(-0.92%)
Sep 11, 2014 6545 6605 6482 6565 0 -24.09(-0.37%)
Sep 10, 2014 6614 6624 6466 6589 0 +10.11(+0.15%)
Sep 09, 2014 6684 6752 6522 6578 0 -129.85(-1.94%)
Sep 08, 2014 6661 6790 6643 6708 0 +55.30(+0.83%)
Sep 05, 2014 6527 6664 6500 6653 0 +164.67(+2.54%)
Sep 04, 2014 6467 6582 6448 6488 0 +66.72(+1.04%)
Sep 03, 2014 6410 6440 6316 6422 0 +16.37(+0.26%)
Sep 02, 2014 6578 6599 6369 6405 0 -188.17(-2.85%)
Aug 29, 2014 6593 6593 6593 0 -29.41(-0.44%)
Aug 28, 2014 6630 6647 6574 6623 0 -36.38(-0.55%)
Aug 27, 2014 6641 6682 6604 6659 0 +19.63(+0.30%)
Aug 26, 2014 6695 6725 6578 6640 0 -46.06(-0.69%)
Aug 25, 2014 6710 6750 6653 6686 0 +18.77(+0.28%)
Aug 22, 2014 6651 6698 6604 6667 0 +20.14(+0.30%)
Aug 21, 2014 6631 6672 6568 6647 0 -14.22(-0.21%)
Aug 20, 2014 6490 6684 6487 6661 0 +167.92(+2.59%)
Aug 19, 2014 6468 6536 6456 6493 0 +68.96(+1.07%)
Aug 18, 2014 6389 6443 6333 6424 0 +71.85(+1.13%)
Aug 15, 2014 6342 6394 6281 6352 0 +74.04(+1.18%)
Aug 14, 2014 6252 6321 6238 6278 0 -33.47(-0.53%)
Aug 13, 2014 6218 6340 6206 6312 0 +119.14(+1.92%)
Aug 12, 2014 6192 6241 6115 6193 0 -33.71(-0.54%)
Aug 11, 2014 6176 6256 6126 6226 0 +110.09(+1.80%)
Aug 08, 2014 6079 6162 6046 6116 0 +59.44(+0.98%)
Aug 07, 2014 6269 6314 6015 6057 0 -173.57(-2.79%)
Aug 06, 2014 6252 6305 6132 6230 0 -40.54(-0.65%)
Aug 05, 2014 6335 6444 6235 6271 0 -102.78(-1.61%)
Aug 04, 2014 6284 6403 6260 6374 0 +106.14(+1.69%)
Aug 01, 2014 6204 6319 6161 6267 0 +89.22(+1.44%)
Jul 31, 2014 6267 6296 6075 6178 0 -448.98(-6.77%)
Jul 23, 2014 6639 6675 6569 6627 0 -15.64(-0.24%)
Jul 22, 2014 6603 6674 6543 6643 0 +86.02(+1.31%)
Jul 21, 2014 6564 6612 6474 6557 0 -28.76(-0.44%)
Jul 18, 2014 6563 6686 6503 6586 0 +48.79(+0.75%)
Jul 17, 2014 6807 6831 6492 6537 0 -573.18(-8.06%)
Jul 16, 2014 7058 7165 7002 7110 0 +130.75(+1.87%)
Jul 15, 2014 6958 7043 6875 6979 0 +44.84(+0.65%)
Jul 14, 2014 6882 6968 6842 6934 0 +109.87(+1.61%)
Jul 11, 2014 6805 6895 6766 6825 0 +34.00(+0.50%)
Jul 10, 2014 6699 6842 6637 6791 0 -27.75(-0.41%)
Jul 09, 2014 6792 6852 6675 6818 0 -25.54(-0.37%)
Jul 08, 2014 6854 6911 6656 6844 0 -29.43(-0.43%)
Jul 07, 2014 6967 6982 6842 6873 0 -117.04(-1.67%)
Jul 03, 2014 6990 6990 6990 0 +23.94(+0.34%)
Jul 02, 2014 6978 7043 6901 6966 0 -13.17(-0.19%)
Jul 01, 2014 6877 7074 6847 6980 0 +149.02(+2.18%)
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%)
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%)
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.