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, 2011 2337 2355 2284 2296 0 -94.41(-3.95%)
Oct 28, 2011 2335 2398 2323 2391 0 +49.42(+2.11%)
Oct 27, 2011 2322 2361 2293 2341 0 +74.50(+3.29%)
Oct 26, 2011 2268 2300 2211 2267 0 +13.80(+0.61%)
Oct 25, 2011 2272 2292 2242 2253 0 -49.81(-2.16%)
Oct 24, 2011 2243 2307 2240 2303 0 +57.75(+2.57%)
Oct 21, 2011 2231 2288 2188 2245 0 +94.51(+4.39%)
Oct 20, 2011 2140 2202 2111 2150 0 +10.47(+0.49%)
Oct 19, 2011 2197 2216 2132 2140 0 -69.88(-3.16%)
Oct 18, 2011 2149 2222 2113 2210 0 +63.43(+2.96%)
Oct 17, 2011 2180 2217 2136 2146 0 -50.33(-2.29%)
Oct 14, 2011 2184 2213 2146 2197 0 +38.01(+1.76%)
Oct 13, 2011 2073 2176 2070 2159 0 +76.35(+3.67%)
Oct 12, 2011 2104 2118 2075 2082 0 +2.73(+0.13%)
Oct 11, 2011 2080 2120 2061 2080 0 -7.10(-0.34%)
Oct 10, 2011 2055 2101 2041 2087 0 +72.82(+3.62%)
Oct 07, 2011 2037 2056 1985 2014 0 -23.89(-1.17%)
Oct 06, 2011 2036 2052 1983 2038 0 +22.93(+1.14%)
Oct 05, 2011 1919 2027 1897 2015 0 +96.06(+5.01%)
Oct 04, 2011 1814 1921 1768 1919 0 +79.56(+4.33%)
Oct 03, 2011 1930 1970 1830 1839 0 -108.09(-5.55%)
Sep 30, 2011 1979 2037 1924 1947 0 -91.07(-4.47%)
Sep 29, 2011 2113 2121 1977 2038 0 -49.75(-2.38%)
Sep 28, 2011 2168 2175 2084 2088 0 -72.05(-3.34%)
Sep 27, 2011 2189 2224 2147 2160 0 -0.14(-0.01%)
Sep 26, 2011 2154 2176 2093 2160 0 +12.81(+0.60%)
Sep 23, 2011 2093 2169 2077 2148 0 +49.30(+2.35%)
Sep 22, 2011 2079 2123 2054 2098 0 -50.58(-2.35%)
Sep 21, 2011 2181 2223 2144 2149 0 -24.09(-1.11%)
Sep 20, 2011 2212 2241 2165 2173 0 -28.12(-1.28%)
Sep 19, 2011 2171 2248 2143 2201 0 +4.54(+0.21%)
Sep 16, 2011 2215 2228 2172 2196 0 -8.59(-0.39%)
Sep 15, 2011 2228 2254 2167 2205 0 +3.51(+0.16%)
Sep 14, 2011 2144 2239 2134 2202 0 +77.57(+3.65%)
Sep 13, 2011 2096 2140 2079 2124 0 +49.62(+2.39%)
Sep 12, 2011 1983 2085 1978 2074 0 +176.86(+9.32%)
Sep 09, 2011 1872 1983 1860 1898 0 +10.23(+0.54%)
Sep 08, 2011 1850 1981 1841 1887 0 +36.59(+1.98%)
Sep 07, 2011 1783 1857 1779 1851 0 +104.55(+5.99%)
Sep 06, 2011 1648 1757 1642 1746 0 +31.23(+1.82%)
Sep 02, 2011 1715 1715 1715 0 -63.70(-3.58%)
Sep 01, 2011 1810 1861 1771 1779 0 -26.79(-1.48%)
Aug 31, 2011 1855 1868 1786 1805 0 -24.53(-1.34%)
Aug 30, 2011 1832 1859 1791 1830 0 -18.79(-1.02%)
Aug 29, 2011 1773 1854 1767 1849 0 +125.84(+7.30%)
Aug 26, 2011 1656 1755 1625 1723 0 +61.38(+3.69%)
Aug 25, 2011 1694 1733 1650 1662 0 -25.27(-1.50%)
Aug 24, 2011 1705 1738 1643 1687 0 -21.22(-1.24%)
Aug 23, 2011 1612 1711 1597 1708 0 +106.20(+6.63%)
Aug 22, 2011 1645 1665 1592 1602 0 +2.30(+0.14%)
Aug 19, 2011 1632 1690 1589 1600 0 -70.44(-4.22%)
Aug 18, 2011 1746 1751 1655 1670 0 -137.96(-7.63%)
Aug 17, 2011 1858 1884 1790 1808 0 -43.51(-2.35%)
Aug 16, 2011 1901 1917 1827 1851 0 -60.32(-3.16%)
Aug 15, 2011 1880 1922 1854 1912 0 +50.05(+2.69%)
Aug 12, 2011 1910 1934 1841 1862 0 -20.33(-1.08%)
Aug 11, 2011 1758 1913 1747 1882 0 +137.20(+7.86%)
Aug 10, 2011 1796 1837 1726 1745 0 -98.72(-5.35%)
Aug 09, 2011 1824 1850 1721 1844 0 +104.14(+5.99%)
Aug 08, 2011 1806 1867 1714 1739 0 -164.40(-8.64%)
Aug 05, 2011 1973 2012 1837 1904 0 -43.63(-2.24%)
Aug 04, 2011 2064 2082 1944 1947 0 -154.00(-7.33%)
Aug 03, 2011 2065 2120 1998 2101 0 +44.95(+2.19%)
Aug 02, 2011 2120 2146 2053 2056 0 -88.91(-4.14%)
Aug 01, 2011 2194 2211 2105 2145 0 -7.49(-0.35%)
Jul 29, 2011 2127 2215 2104 2153 0 -6.45(-0.30%)
Jul 28, 2011 2169 2202 2130 2159 0 -0.48(-0.02%)
Jul 27, 2011 2256 2257 2151 2160 0 -115.27(-5.07%)
Jul 26, 2011 2278 2321 2262 2275 0 -2.20(-0.10%)
Jul 25, 2011 2308 2323 2255 2277 0 -67.72(-2.89%)
Jul 22, 2011 2338 2381 2251 2345 0 +149.93(+6.83%)
Jul 21, 2011 2194 2225 2143 2195 0 +3.36(+0.15%)
Jul 20, 2011 2210 2222 2160 2192 0 -7.91(-0.36%)
Jul 19, 2011 2130 2210 2128 2200 0 +88.63(+4.20%)
Jul 18, 2011 2145 2171 2082 2111 0 -49.99(-2.31%)
Jul 15, 2011 2155 2174 2122 2161 0 +22.55(+1.05%)
Jul 14, 2011 2191 2219 2124 2138 0 -43.16(-1.98%)
Jul 13, 2011 2164 2237 2149 2182 0 +35.85(+1.67%)
Jul 12, 2011 2170 2182 2117 2146 0 -40.90(-1.87%)
Jul 11, 2011 2215 2245 2170 2187 0 -59.91(-2.67%)
Jul 08, 2011 2241 2270 2222 2247 0 -30.03(-1.32%)
Jul 07, 2011 2256 2298 2237 2277 0 +42.30(+1.89%)
Jul 06, 2011 2258 2268 2209 2234 0 -34.34(-1.51%)
Jul 05, 2011 2288 2311 2251 2269 0 +2.97(+0.13%)
Jul 01, 2011 2266 2266 2266 0 +74.55(+3.40%)
Jun 30, 2011 2167 2212 2158 2191 0 +29.66(+1.37%)
Jun 29, 2011 2158 2187 2129 2161 0 +8.38(+0.39%)
Jun 28, 2011 2133 2159 2114 2153 0 +20.57(+0.96%)
Jun 27, 2011 2094 2155 2078 2132 0 +44.56(+2.13%)
Jun 24, 2011 2224 2235 2077 2088 0 -214.07(-9.30%)
Jun 23, 2011 2225 2312 2202 2302 0 +45.37(+2.01%)
Jun 22, 2011 2260 2294 2241 2257 0 -4.82(-0.21%)
Jun 21, 2011 2221 2282 2195 2261 0 +59.03(+2.68%)
Jun 20, 2011 2201 2232 2159 2202 0 +32.60(+1.50%)
Jun 17, 2011 2233 2242 2140 2170 0 -32.71(-1.49%)
Jun 16, 2011 2228 2262 2184 2203 0 -21.30(-0.96%)
Jun 15, 2011 2268 2301 2218 2224 0 -63.89(-2.79%)
Jun 14, 2011 2276 2320 2249 2288 0 +44.14(+1.97%)
Jun 13, 2011 2268 2290 2228 2244 0 -23.10(-1.02%)
Jun 10, 2011 2285 2305 2234 2267 0 -7.58(-0.33%)
Jun 09, 2011 2285 2305 2249 2274 0 -5.47(-0.24%)
Jun 08, 2011 2324 2337 2263 2280 0 -61.52(-2.63%)
Jun 07, 2011 2382 2396 2334 2341 0 -12.74(-0.54%)
Jun 06, 2011 2404 2429 2341 2354 0 -38.29(-1.60%)
Jun 03, 2011 2406 2437 2382 2392 0 -39.28(-1.62%)
May 24, 2011 2476 2488 2424 2432 0 -27.51(-1.12%)
May 23, 2011 2467 2488 2429 2459 0 -62.04(-2.46%)
May 20, 2011 2527 2561 2504 2521 0 -13.63(-0.54%)
May 19, 2011 2538 2555 2480 2535 0 -1.32(-0.05%)
May 18, 2011 2516 2555 2472 2536 0 +29.23(+1.17%)
May 17, 2011 2596 2606 2475 2507 0 -115.01(-4.39%)
May 16, 2011 2615 2719 2584 2622 0 +20.76(+0.80%)
May 13, 2011 2688 2717 2581 2601 0 -85.45(-3.18%)
May 12, 2011 2648 2701 2618 2687 0 +28.54(+1.07%)
May 11, 2011 2701 2747 2638 2658 0 -39.58(-1.47%)
May 10, 2011 2677 2715 2652 2698 0 +32.53(+1.22%)
May 09, 2011 2703 2718 2619 2665 0 -29.17(-1.08%)
May 06, 2011 2736 2758 2684 2694 0 -4.41(-0.16%)
May 05, 2011 2660 2738 2647 2699 0 +19.11(+0.71%)
May 04, 2011 2708 2727 2637 2680 0 -27.42(-1.01%)
May 03, 2011 2769 2790 2686 2707 0 -93.49(-3.34%)
May 02, 2011 2803 2855 2784 2800 0 -27.94(-0.99%)
Apr 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
Apr 01, 2011 2786 2802 2710 2729 0 -36.61(-1.32%)
Mar 31, 2011 2773 2808 2737 2766 0 +0.51(+0.02%)
Mar 30, 2011 2764 2824 2740 2765 0 -28.92(-1.03%)
Mar 29, 2011 2751 2802 2730 2794 0 +40.05(+1.45%)
Mar 28, 2011 2755 2804 2736 2754 0 +13.85(+0.51%)
Mar 25, 2011 2742 2776 2716 2740 0 +9.77(+0.36%)
Mar 24, 2011 2700 2756 2679 2731 0 +131.19(+5.05%)
Mar 23, 2011 2561 2615 2530 2599 0 +33.46(+1.30%)
Mar 22, 2011 2579 2596 2536 2566 0 -21.06(-0.81%)
Mar 21, 2011 2583 2604 2550 2587 0 +58.59(+2.32%)
Mar 18, 2011 2594 2600 2510 2528 0 -17.02(-0.67%)
Mar 17, 2011 2564 2597 2520 2546 0 +30.21(+1.20%)
Mar 16, 2011 2571 2628 2475 2515 0 -60.20(-2.34%)
Mar 15, 2011 2517 2604 2460 2576 0 -30.54(-1.17%)
Mar 14, 2011 2644 2702 2578 2606 0 +2.97(+0.11%)
Mar 11, 2011 2528 2630 2520 2603 0 +38.83(+1.51%)
Mar 10, 2011 2593 2612 2519 2564 0 -78.60(-2.97%)
Mar 09, 2011 2716 2720 2624 2643 0 -90.86(-3.32%)
Mar 08, 2011 2740 2778 2696 2734 0 -10.41(-0.38%)
Mar 07, 2011 2843 2857 2695 2744 0 -92.78(-3.27%)
Mar 04, 2011 2848 2868 2795 2837 0 -9.37(-0.33%)
Mar 03, 2011 2816 2872 2803 2846 0 +73.81(+2.66%)
Mar 02, 2011 2750 2844 2746 2772 0 +20.83(+0.76%)
Mar 01, 2011 2830 2844 2741 2752 0 -71.09(-2.52%)
Feb 28, 2011 2905 2920 2782 2823 0 -51.55(-1.79%)
Feb 25, 2011 2814 2884 2792 2874 0 +101.25(+3.65%)
Feb 24, 2011 2719 2799 2681 2773 0 +61.32(+2.26%)
Feb 23, 2011 2783 2791 2647 2712 0 -65.24(-2.35%)
Feb 22, 2011 2881 2896 2759 2777 0 -158.35(-5.39%)
Feb 18, 2011 2935 2935 2935 0 -35.65(-1.20%)
Feb 17, 2011 2930 2993 2921 2971 0 +30.92(+1.05%)
Feb 16, 2011 2957 2977 2902 2940 0 +3.39(+0.12%)
Feb 15, 2011 2971 3010 2903 2937 0 -34.16(-1.15%)
Feb 14, 2011 2921 3022 2916 2971 0 +76.60(+2.65%)
Feb 11, 2011 2871 2925 2849 2894 0 +7.35(+0.25%)
Feb 10, 2011 2825 2899 2808 2887 0 +25.88(+0.90%)
Feb 09, 2011 2870 2919 2831 2861 0 -11.76(-0.41%)
Feb 08, 2011 2833 2887 2779 2873 0 +63.18(+2.25%)
Feb 07, 2011 2821 2868 2785 2810 0 +11.66(+0.42%)
Feb 04, 2011 2757 2810 2732 2798 0 +38.58(+1.40%)
Feb 03, 2011 2796 2820 2735 2759 0 +11.21(+0.41%)
Feb 02, 2011 2685 2771 2674 2748 0 +46.27(+1.71%)
Feb 01, 2011 2668 2735 2663 2702 0 +67.37(+2.56%)
Jan 31, 2011 2668 2689 2584 2634 0 -14.90(-0.56%)
Jan 28, 2011 2807 2820 2612 2649 0 -138.47(-4.97%)
Jan 27, 2011 2741 2814 2731 2788 0 +102.96(+3.83%)
Jan 26, 2011 2666 2707 2623 2685 0 +25.35(+0.95%)
Jan 25, 2011 2707 2734 2633 2660 0 -57.16(-2.10%)
Jan 24, 2011 2670 2729 2621 2717 0 +41.42(+1.55%)
Jan 21, 2011 2709 2732 2658 2675 0 +20.62(+0.78%)
Jan 20, 2011 2672 2711 2577 2655 0 -33.81(-1.26%)
Jan 19, 2011 2781 2789 2666 2688 0 -83.59(-3.02%)
Jan 18, 2011 2775 2810 2733 2772 0 -1.28(-0.05%)
Jan 14, 2011 2773 2773 2773 0 +45.72(+1.68%)
Jan 13, 2011 2742 2773 2692 2728 0 +27.61(+1.02%)
Jan 12, 2011 2662 2737 2630 2700 0 +47.77(+1.80%)
Jan 11, 2011 2667 2691 2611 2652 0 -1.03(-0.04%)
Jan 10, 2011 2639 2672 2599 2653 0 +16.20(+0.61%)
Jan 07, 2011 2635 2673 2586 2637 0 -0.42(-0.02%)
Jan 06, 2011 2633 2671 2613 2637 0 +27.27(+1.04%)
Jan 05, 2011 2553 2651 2544 2610 0 +51.69(+2.02%)
Jan 04, 2011 2571 2609 2517 2558 0 +7.71(+0.30%)
Jan 03, 2011 2514 2588 2508 2551 0 +71.81(+2.90%)
Dec 31, 2010 2481 2502 2449 2479 0 -2.20(-0.09%)
Dec 30, 2010 2445 2497 2436 2481 0 +34.06(+1.39%)
Dec 29, 2010 2455 2471 2424 2447 0 -3.93(-0.16%)
Dec 28, 2010 2484 2497 2438 2451 0 -25.06(-1.01%)
Dec 27, 2010 2466 2496 2428 2476 0 +4.49(+0.18%)
Dec 23, 2010 2472 2472 2472 0 -51.10(-2.03%)
Dec 22, 2010 2534 2559 2488 2523 0 -3.76(-0.15%)
Dec 21, 2010 2496 2551 2477 2526 0 +59.52(+2.41%)
Dec 20, 2010 2480 2512 2443 2467 0 -1.85(-0.07%)
Dec 17, 2010 2450 2483 2435 2469 0 +18.85(+0.77%)
Dec 16, 2010 2436 2481 2417 2450 0 +20.23(+0.83%)
Dec 15, 2010 2464 2493 2417 2430 0 -43.14(-1.74%)
Dec 14, 2010 2502 2523 2450 2473 0 -37.19(-1.48%)
Dec 10, 2010 2468 2539 2443 2510 0 +43.92(+1.78%)
Dec 09, 2010 2482 2498 2416 2466 0 +31.16(+1.28%)
Dec 08, 2010 2428 2455 2392 2435 0 +5.05(+0.21%)
Dec 07, 2010 2482 2506 2422 2430 0 -9.26(-0.38%)
Dec 06, 2010 2442 2479 2398 2439 0 -1.66(-0.07%)
Dec 03, 2010 2410 2467 2401 2441 0 +12.09(+0.50%)
Dec 02, 2010 2359 2438 2348 2429 0 +81.51(+3.47%)
Dec 01, 2010 2315 2369 2297 2347 0 +78.18(+3.45%)
Nov 30, 2010 2284 2317 2251 2269 0 -45.34(-1.96%)
Nov 29, 2010 2305 2342 2283 2314 0 -4.37(-0.19%)
Nov 26, 2010 2308 2337 2287 2319 0 -15.56(-0.67%)
Nov 24, 2010 2260 2334 2334 2334 0 +92.31(+4.12%)
Nov 23, 2010 2202 2268 2191 2242 0 +11.91(+0.53%)
Nov 22, 2010 2196 2255 2170 2230 0 +64.31(+2.97%)
Nov 19, 2010 2117 2188 2112 2166 0 +47.50(+2.24%)
Nov 18, 2010 2121 2144 2103 2118 0 +36.90(+1.77%)
Nov 17, 2010 2101 2131 2070 2081 0 -16.92(-0.81%)
Nov 16, 2010 2127 2142 2067 2098 0 -48.63(-2.27%)
Nov 15, 2010 2199 2210 2143 2147 0 -45.63(-2.08%)
Nov 12, 2010 2216 2246 2156 2193 0 -39.02(-1.75%)
Nov 11, 2010 2196 2250 2173 2232 0 -10.39(-0.46%)
Nov 10, 2010 2232 2261 2193 2242 0 +12.36(+0.55%)
Nov 09, 2010 2306 2316 2210 2230 0 -70.12(-3.05%)
Nov 08, 2010 2337 2360 2288 2300 0 -42.93(-1.83%)
Nov 05, 2010 2314 2390 2296 2343 0 +36.89(+1.60%)
Nov 04, 2010 2255 2330 2243 2306 0 +104.70(+4.76%)
Nov 03, 2010 2177 2210 2151 2201 0 +24.08(+1.11%)
Nov 02, 2010 2190 2198 2160 2177 0 -0.51(-0.02%)
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.