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 (%)
Feb 27, 2015 5909 6001 5851 5894 0 +51.23(+0.88%)
Feb 26, 2015 5843 5924 5803 5843 0 -6.66(-0.11%)
Feb 25, 2015 5886 5928 5828 5850 0 -59.76(-1.01%)
Feb 24, 2015 5865 5970 5656 5910 0 -108.79(-1.81%)
Feb 23, 2015 6095 6116 5993 6018 0 -106.22(-1.73%)
Feb 20, 2015 6085 6128 6006 6125 0 +31.61(+0.52%)
Feb 19, 2015 6112 6147 6056 6093 0 -30.84(-0.50%)
Feb 18, 2015 6137 6186 6091 6124 0 -27.05(-0.44%)
Feb 17, 2015 6165 6243 6123 6151 0 +36.97(+0.60%)
Feb 13, 2015 6114 6114 6114 6114 0 +5.05(+0.08%)
Feb 12, 2015 5971 6148 5948 6109 0 +160.20(+2.69%)
Feb 11, 2015 5924 6033 5833 5949 0 +28.72(+0.49%)
Feb 10, 2015 5649 5937 5619 5920 0 +376.58(+6.79%)
Feb 09, 2015 5592 5620 5519 5543 0 -78.58(-1.40%)
Feb 06, 2015 5708 5785 5609 5622 0 -94.60(-1.65%)
Feb 05, 2015 5677 5730 5654 5717 0 +72.25(+1.28%)
Feb 04, 2015 5628 5694 5591 5644 0 -8.97(-0.16%)
Feb 03, 2015 5558 5679 5545 5653 0 +113.98(+2.06%)
Feb 02, 2015 5617 5666 5455 5539 0 -74.65(-1.33%)
Jan 30, 2015 5658 5702 5601 5614 0 -94.86(-1.66%)
Jan 29, 2015 5670 5741 5557 5709 0 +58.67(+1.04%)
Jan 28, 2015 5808 5849 5639 5650 0 -91.92(-1.60%)
Jan 27, 2015 5823 5876 5714 5742 0 -184.56(-3.11%)
Jan 26, 2015 5856 5941 5797 5927 0 +25.11(+0.43%)
Jan 23, 2015 5870 5952 5812 5902 0 +28.64(+0.49%)
Jan 22, 2015 5868 5904 5789 5873 0 +11.90(+0.20%)
Jan 21, 2015 5820 5904 5805 5861 0 +134.70(+2.35%)
Jan 20, 2015 5696 5780 5639 5726 0 +75.98(+1.34%)
Jan 16, 2015 5644 5704 5567 5650 0 -22.00(-0.39%)
Jan 15, 2015 5672 5868 5666 5672 0 -133.22(-2.29%)
Jan 14, 2015 5819 5970 5728 5806 0 -121.76(-2.05%)
Jan 13, 2015 5927 5927 5927 5927 0 -163.45(-2.68%)
Jan 12, 2015 6232 6338 6016 6091 0 -573.67(-8.61%)
Jan 09, 2015 6688 6725 6553 6664 0 -23.78(-0.36%)
Jan 08, 2015 6517 6743 6493 6688 0 +254.00(+3.95%)
Jan 07, 2015 6367 6558 6326 6434 0 -105.50(-1.61%)
Jan 06, 2015 6699 6755 6496 6540 0 -107.76(-1.62%)
Jan 05, 2015 6815 6832 6620 6648 0 -185.08(-2.71%)
Jan 02, 2015 6904 6952 6734 6833 0 -27.74(-0.40%)
Dec 31, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.68(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.61(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.05(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +166.00(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.05(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.95(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.24(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
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.