Recent Quotes
My Watchlist
Indicators
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, 2012 1911 1930 1884 1901 0 -11.09(-0.58%)
Apr 27, 2012 1936 1946 1886 1912 0 +1.76(+0.09%)
Apr 26, 2012 1900 1936 1889 1910 0 +1.09(+0.06%)
Apr 25, 2012 1913 1934 1876 1909 0 +32.86(+1.75%)
Apr 24, 2012 1890 1910 1861 1876 0 -5.05(-0.27%)
Apr 23, 2012 1858 1922 1835 1881 0 +5.07(+0.27%)
Apr 20, 2012 1877 1934 1831 1876 0 -174.34(-8.50%)
Apr 19, 2012 2061 2119 2034 2051 0 -17.52(-0.85%)
Apr 18, 2012 2091 2104 2054 2068 0 -35.13(-1.67%)
Apr 17, 2012 2083 2126 2068 2103 0 +30.61(+1.48%)
Apr 16, 2012 2079 2103 2041 2073 0 +13.29(+0.65%)
Apr 13, 2012 2103 2112 2055 2059 0 -55.80(-2.64%)
Apr 12, 2012 2119 2180 2091 2115 0 +13.81(+0.66%)
Apr 11, 2012 2125 2163 2091 2101 0 -3.72(-0.18%)
Apr 10, 2012 2169 2186 2084 2105 0 -64.66(-2.98%)
Apr 09, 2012 2175 2199 2157 2170 0 -42.76(-1.93%)
Apr 05, 2012 2234 2257 2199 2213 0 -17.48(-0.78%)
Apr 04, 2012 2277 2290 2203 2230 0 -193.78(-7.99%)
Apr 03, 2012 2414 2441 2397 2424 0 -4.48(-0.18%)
Apr 02, 2012 2431 2455 2398 2428 0 +1.02(+0.04%)
Mar 30, 2012 2499 2503 2414 2427 0 -54.21(-2.18%)
Mar 29, 2012 2499 2526 2454 2482 0 -29.63(-1.18%)
Mar 28, 2012 2495 2537 2476 2511 0 +10.76(+0.43%)
Mar 27, 2012 2482 2536 2468 2500 0 +25.95(+1.05%)
Mar 26, 2012 2474 2498 2419 2474 0 +16.26(+0.66%)
Mar 23, 2012 2481 2507 2410 2458 0 -73.70(-2.91%)
Mar 22, 2012 2532 2545 2483 2532 0 -17.53(-0.69%)
Mar 21, 2012 2519 2594 2507 2549 0 +54.29(+2.18%)
Mar 20, 2012 2491 2518 2464 2495 0 -15.28(-0.61%)
Mar 19, 2012 2516 2547 2493 2510 0 -20.25(-0.80%)
Mar 16, 2012 2523 2549 2499 2531 0 +14.78(+0.59%)
Mar 15, 2012 2494 2541 2455 2516 0 +30.46(+1.23%)
Mar 14, 2012 2524 2559 2463 2485 0 -24.63(-0.98%)
Mar 13, 2012 2459 2516 2444 2510 0 +75.36(+3.10%)
Mar 12, 2012 2465 2473 2414 2435 0 -42.15(-1.70%)
Mar 09, 2012 2435 2496 2423 2477 0 +64.67(+2.68%)
Mar 08, 2012 2060 2432 2381 2412 0 +24.71(+1.03%)
Mar 07, 2012 2043 2416 2351 2387 0 +10.77(+0.45%)
Mar 06, 2012 2053 2407 2345 2377 0 -58.17(-2.39%)
Mar 05, 2012 2140 2502 2430 2435 0 -63.91(-2.56%)
Mar 02, 2012 2155 2541 2476 2499 0 -0.52(-0.02%)
Mar 01, 2012 2477 2516 2456 2499 0 +39.09(+1.59%)
Feb 29, 2012 2182 2552 2454 2460 0 -46.09(-1.84%)
Feb 28, 2012 2143 2543 2474 2506 0 +48.43(+1.97%)
Feb 27, 2012 2079 2494 2413 2458 0 +58.33(+2.43%)
Feb 24, 2012 2391 2421 2380 2400 0 +17.90(+0.75%)
Feb 23, 2012 2021 2406 2328 2382 0 +11.42(+0.48%)
Feb 22, 2012 2388 2400 2360 2370 0 -22.54(-0.94%)
Feb 21, 2012 2080 2437 2380 2393 0 -27.69(-1.14%)
Feb 17, 2012 2420 2420 2420 0 -17.86(-0.73%)
Feb 16, 2012 2403 2444 2385 2438 0 +37.50(+1.56%)
Feb 15, 2012 2410 2452 2388 2401 0 +8.60(+0.36%)
Feb 14, 2012 2343 2403 2340 2392 0 +54.69(+2.34%)
Feb 13, 2012 2362 2368 2304 2338 0 +1.82(+0.08%)
Feb 10, 2012 2361 2376 2318 2336 0 -48.15(-2.02%)
Feb 09, 2012 2380 2397 2345 2384 0 +7.82(+0.33%)
Feb 08, 2012 2336 2390 2322 2376 0 +57.40(+2.48%)
Feb 07, 2012 2336 2360 2292 2319 0 -22.62(-0.97%)
Feb 06, 2012 2337 2360 2319 2341 0 -22.32(-0.94%)
Feb 03, 2012 2341 2370 2319 2364 0 +49.85(+2.15%)
Feb 02, 2012 2313 2332 2300 2314 0 +5.07(+0.22%)
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.