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 (%)
Nov 30, 2015 4017 4076 3988 4043 0 +27.30(+0.68%)
Nov 27, 2015 4010 4030 3995 4016 0 +0.50(+0.01%)
Nov 25, 2015 4015 4015 4015 4015 0 -2.02(-0.05%)
Nov 24, 2015 3956 4030 3946 4017 0 +36.87(+0.93%)
Nov 23, 2015 3981 4034 3981 3981 0 -21.09(-0.53%)
Nov 20, 2015 4011 4018 3985 4002 0 -51.45(-1.27%)
Nov 19, 2015 4039 4116 4028 4053 0 +23.05(+0.57%)
Nov 18, 2015 3988 4041 3974 4030 0 +54.79(+1.38%)
Nov 17, 2015 3938 4039 3913 3975 0 +54.35(+1.39%)
Nov 16, 2015 3903 3962 3864 3921 0 +3.95(+0.10%)
Nov 13, 2015 3962 3978 3896 3917 0 -55.18(-1.39%)
Nov 12, 2015 3971 4046 3960 3972 0 -26.92(-0.67%)
Nov 11, 2015 4031 4060 3961 3999 0 -33.03(-0.82%)
Nov 10, 2015 4075 4101 4009 4032 0 -68.16(-1.66%)
Nov 09, 2015 4158 4179 4086 4100 0 -74.64(-1.79%)
Nov 06, 2015 4158 4219 4114 4175 0 +5.90(+0.14%)
Nov 05, 2015 4289 4323 4143 4169 0 -115.18(-2.69%)
Nov 04, 2015 4351 4361 4231 4284 0 -43.55(-1.01%)
Nov 03, 2015 4310 4357 4221 4328 0 +94.24(+2.23%)
Nov 02, 2015 4216 4266 4190 4234 0 +59.18(+1.42%)
Oct 30, 2015 4155 4201 4127 4174 0 +36.81(+0.89%)
Oct 29, 2015 4192 4218 4132 4138 0 -97.14(-2.29%)
Oct 28, 2015 4201 4264 4167 4235 0 +46.51(+1.11%)
Oct 27, 2015 4178 4221 4164 4188 0 +1.68(+0.04%)
Oct 26, 2015 4263 4302 4170 4186 0 -107.94(-2.51%)
Oct 23, 2015 4218 4318 4206 4294 0 +96.43(+2.30%)
Oct 22, 2015 4154 4239 4104 4198 0 +44.38(+1.07%)
Oct 21, 2015 4199 4258 4083 4154 0 -30.14(-0.72%)
Oct 20, 2015 4465 4496 4105 4184 0 -207.84(-4.73%)
Oct 19, 2015 4269 4484 4256 4392 0 +132.07(+3.10%)
Oct 16, 2015 4286 4306 4190 4260 0 -14.31(-0.33%)
Oct 15, 2015 4257 4360 4211 4274 0 +17.05(+0.40%)
Oct 14, 2015 4245 4364 4175 4257 0 +262.52(+6.57%)
Oct 13, 2015 3958 4068 3929 3994 0 -7.65(-0.19%)
Oct 12, 2015 4048 4073 3917 4002 0 -1.07(-0.03%)
Oct 09, 2015 4102 4140 3956 4003 0 -114.81(-2.79%)
Oct 08, 2015 4047 4171 4017 4118 0 +79.24(+1.96%)
Oct 07, 2015 3996 4096 3933 4039 0 +65.85(+1.66%)
Oct 06, 2015 3864 3994 3820 3973 0 +125.42(+3.26%)
Oct 05, 2015 3716 3929 3684 3847 0 +190.01(+5.20%)
Oct 02, 2015 3480 3667 3463 3657 0 +232.72(+6.80%)
Oct 01, 2015 3441 3460 3334 3425 0 +16.56(+0.49%)
Sep 30, 2015 3294 3454 3283 3408 0 +214.28(+6.71%)
Sep 29, 2015 3172 3247 3142 3194 0 +47.52(+1.51%)
Sep 28, 2015 3254 3268 3114 3146 0 -154.25(-4.67%)
Sep 25, 2015 3370 3412 3253 3300 0 -47.28(-1.41%)
Sep 24, 2015 3274 3378 3222 3348 0 +61.94(+1.89%)
Sep 23, 2015 3389 3394 3277 3286 0 -93.43(-2.76%)
Sep 22, 2015 3380 3449 3343 3379 0 -75.00(-2.17%)
Sep 21, 2015 3440 3522 3411 3454 0 +30.38(+0.89%)
Sep 18, 2015 3524 3544 3395 3424 0 -163.37(-4.55%)
Sep 17, 2015 3644 3676 3566 3587 0 -56.41(-1.55%)
Sep 16, 2015 3603 3672 3561 3644 0 -0.11(-0.00%)
Sep 15, 2015 3690 3729 3621 3644 0 -16.69(-0.46%)
Sep 14, 2015 3678 3690 3590 3660 0 -1.41(-0.04%)
Sep 11, 2015 3664 3706 3614 3662 0 -36.12(-0.98%)
Sep 10, 2015 3643 3742 3619 3698 0 +29.58(+0.81%)
Sep 09, 2015 3825 3843 3649 3668 0 -104.96(-2.78%)
Sep 08, 2015 3754 3804 3668 3773 0 +167.10(+4.63%)
Sep 04, 2015 3606 3606 3606 3606 0 -7.89(-0.22%)
Sep 03, 2015 3599 3732 3567 3614 0 +36.96(+1.03%)
Sep 02, 2015 3547 3581 3477 3577 0 +91.10(+2.61%)
Sep 01, 2015 3480 3582 3460 3486 0 -117.71(-3.27%)
Aug 31, 2015 3477 3657 3407 3604 0 +112.85(+3.23%)
Aug 28, 2015 3518 3605 3432 3491 0 +22.46(+0.65%)
Aug 27, 2015 3276 3504 3271 3468 0 +233.90(+7.23%)
Aug 26, 2015 3199 3279 3117 3235 0 +112.57(+3.61%)
Aug 25, 2015 3304 3348 3118 3122 0 -57.59(-1.81%)
Aug 24, 2015 3079 3358 2981 3180 0 -53.15(-1.64%)
Aug 21, 2015 3217 3372 3186 3233 0 -48.05(-1.46%)
Aug 20, 2015 3432 3442 3267 3281 0 -235.94(-6.71%)
Aug 19, 2015 3632 3652 3502 3517 0 -141.27(-3.86%)
Aug 18, 2015 3734 3750 3624 3658 0 -139.70(-3.68%)
Aug 17, 2015 3691 3809 3630 3798 0 +40.89(+1.09%)
Aug 14, 2015 3850 3886 3722 3757 0 -84.11(-2.19%)
Aug 13, 2015 3938 3965 3831 3841 0 -91.89(-2.34%)
Aug 12, 2015 3848 3959 3802 3933 0 +37.13(+0.95%)
Aug 11, 2015 4004 4026 3859 3896 0 -164.92(-4.06%)
Aug 10, 2015 3992 4088 3961 4061 0 +93.09(+2.35%)
Aug 07, 2015 3948 3997 3893 3968 0 -18.08(-0.45%)
Aug 06, 2015 4042 4046 3938 3986 0 -46.03(-1.14%)
Aug 05, 2015 4053 4127 4017 4032 0 +6.08(+0.15%)
Aug 04, 2015 4052 4063 3955 4026 0 -3.45(-0.09%)
Aug 03, 2015 4003 4099 3965 4029 0 +34.39(+0.86%)
Jul 31, 2015 4179 4193 3974 3995 0 -168.40(-4.05%)
Jul 30, 2015 4133 4197 4093 4163 0 +2.70(+0.06%)
Jul 29, 2015 4194 4284 4121 4160 0 -3.98(-0.10%)
Jul 28, 2015 4002 4219 3938 4164 0 +192.64(+4.85%)
Jul 27, 2015 3969 4054 3868 3972 0 -43.35(-1.08%)
Jul 24, 2015 4104 4117 3961 4015 0 -94.39(-2.30%)
Jul 23, 2015 4009 4167 4002 4109 0 +334.89(+8.87%)
Jul 22, 2015 3851 3875 3737 3774 0 -132.37(-3.39%)
Jul 21, 2015 3894 3956 3852 3907 0 -2.66(-0.07%)
Jul 20, 2015 4064 4084 3877 3910 0 -141.52(-3.49%)
Jul 17, 2015 3995 4085 3950 4051 0 +44.60(+1.11%)
Jul 16, 2015 3995 4026 3921 4006 0 +109.01(+2.80%)
Jul 15, 2015 3991 4012 3872 3897 0 -101.49(-2.54%)
Jul 14, 2015 4026 4045 3914 3999 0 +278.87(+7.50%)
Jul 13, 2015 3750 3760 3679 3720 0 +9.96(+0.27%)
Jul 10, 2015 3704 3748 3655 3710 0 +44.53(+1.21%)
Jul 09, 2015 3784 3804 3661 3666 0 -68.37(-1.83%)
Jul 08, 2015 3811 3818 3708 3734 0 -116.74(-3.03%)
Jul 07, 2015 3832 3878 3696 3851 0 -6.05(-0.16%)
Jul 06, 2015 3926 3960 3831 3857 0 -118.02(-2.97%)
Jul 02, 2015 3975 3975 3975 3975 0 +34.22(+0.87%)
Jul 01, 2015 4033 4046 3918 3941 0 -56.90(-1.42%)
Jun 30, 2015 4068 4103 3953 3997 0 -40.94(-1.01%)
Jun 29, 2015 4143 4192 4015 4038 0 -167.09(-3.97%)
Jun 26, 2015 4261 4333 4159 4205 0 -539.44(-11.37%)
Jun 25, 2015 4771 4797 4693 4745 0 -15.44(-0.32%)
Jun 24, 2015 4804 4839 4751 4760 0 -85.11(-1.76%)
Jun 23, 2015 4866 4906 4817 4845 0 -24.50(-0.50%)
Jun 22, 2015 4787 4887 4764 4870 0 +61.63(+1.28%)
Jun 19, 2015 4883 4914 4796 4808 0 -32.45(-0.67%)
Jun 18, 2015 4851 4905 4812 4841 0 +12.33(+0.26%)
Jun 17, 2015 4806 4871 4783 4828 0 +31.45(+0.66%)
Jun 16, 2015 4765 4822 4739 4797 0 +9.29(+0.19%)
Jun 15, 2015 4800 4809 4695 4788 0 -155.92(-3.15%)
Jun 12, 2015 4915 4988 4888 4944 0 -3.33(-0.07%)
Jun 11, 2015 4982 5020 4934 4947 0 -29.34(-0.59%)
Jun 10, 2015 5005 5048 4941 4976 0 +15.40(+0.31%)
Jun 09, 2015 4979 5074 4908 4961 0 -103.08(-2.04%)
Jun 08, 2015 5167 5197 5040 5064 0 -113.47(-2.19%)
Jun 05, 2015 5179 5246 5117 5177 0 -5.00(-0.10%)
Jun 04, 2015 5172 5224 5143 5182 0 -22.61(-0.43%)
Jun 03, 2015 5308 5331 5188 5205 0 -70.72(-1.34%)
Jun 02, 2015 5359 5373 5265 5276 0 -102.62(-1.91%)
Jun 01, 2015 5345 5415 5302 5378 0 +52.82(+0.99%)
May 29, 2015 5418 5447 5321 5326 0 -66.53(-1.23%)
May 28, 2015 5357 5483 5346 5392 0 +32.77(+0.61%)
May 27, 2015 5208 5406 5202 5359 0 +170.10(+3.28%)
May 26, 2015 5201 5243 5145 5189 0 -19.42(-0.37%)
May 22, 2015 5209 5209 5209 5209 0 +50.46(+0.98%)
May 21, 2015 5125 5207 5078 5158 0 +38.09(+0.74%)
May 20, 2015 5112 5194 5077 5120 0 +23.66(+0.46%)
May 19, 2015 5164 5212 5047 5096 0 -58.82(-1.14%)
May 18, 2015 5065 5175 5046 5155 0 +62.77(+1.23%)
May 15, 2015 5116 5141 5047 5092 0 -38.06(-0.74%)
May 14, 2015 5222 5257 5097 5131 0 -54.89(-1.06%)
May 13, 2015 5194 5266 5160 5185 0 +50.21(+0.98%)
May 12, 2015 5232 5238 5125 5135 0 -131.44(-2.50%)
May 11, 2015 5191 5320 5148 5267 0 +69.80(+1.34%)
May 08, 2015 5206 5235 5130 5197 0 +19.86(+0.38%)
May 07, 2015 5230 5264 5120 5177 0 -82.88(-1.58%)
May 06, 2015 5298 5315 5181 5260 0 -14.45(-0.27%)
May 05, 2015 5315 5344 5240 5274 0 -90.16(-1.68%)
May 04, 2015 5434 5458 5333 5364 0 -64.52(-1.19%)
May 01, 2015 5320 5471 5309 5429 0 +144.51(+2.73%)
Apr 30, 2015 5373 5396 5238 5284 0 -113.51(-2.10%)
Apr 29, 2015 5387 5433 5330 5398 0 -37.64(-0.69%)
Apr 28, 2015 5433 5512 5375 5436 0 -2.39(-0.04%)
Apr 27, 2015 5447 5514 5414 5438 0 +2.26(+0.04%)
Apr 24, 2015 5530 5536 5388 5436 0 -62.91(-1.14%)
Apr 23, 2015 5413 5544 5397 5499 0 +7.93(+0.14%)
Apr 22, 2015 5375 5545 5350 5491 0 +127.53(+2.38%)
Apr 21, 2015 5296 5377 5266 5363 0 +80.38(+1.52%)
Apr 20, 2015 5279 5321 5238 5283 0 +22.66(+0.43%)
Apr 17, 2015 5233 5282 5187 5260 0 -24.35(-0.46%)
Apr 16, 2015 5219 5316 5184 5285 0 -105.09(-1.95%)
Apr 15, 2015 5356 5441 5310 5390 0 +72.49(+1.36%)
Apr 14, 2015 5331 5358 5262 5317 0 -29.24(-0.55%)
Apr 13, 2015 5364 5425 5328 5346 0 -22.47(-0.42%)
Apr 10, 2015 5327 5401 5317 5369 0 +37.11(+0.70%)
Apr 09, 2015 5209 5361 5190 5332 0 +117.16(+2.25%)
Apr 08, 2015 5108 5243 5090 5215 0 +70.34(+1.37%)
Apr 07, 2015 5195 5238 5130 5144 0 -49.40(-0.95%)
Apr 06, 2015 5043 5210 5028 5194 0 +152.68(+3.03%)
Apr 02, 2015 5041 5041 5041 5041 0 -62.34(-1.22%)
Apr 01, 2015 5060 5149 5003 5103 0 +41.39(+0.82%)
Mar 31, 2015 5032 5110 4999 5062 0 +15.80(+0.31%)
Mar 30, 2015 5057 5099 4993 5046 0 +9.78(+0.19%)
Mar 27, 2015 5097 5125 4933 5036 0 -39.78(-0.78%)
Mar 26, 2015 5057 5224 4930 5076 0 -384.45(-7.04%)
Mar 25, 2015 5713 5719 5436 5461 0 -264.03(-4.61%)
Mar 24, 2015 5756 5795 5701 5725 0 -26.75(-0.47%)
Mar 23, 2015 5846 5855 5724 5751 0 -118.53(-2.02%)
Mar 20, 2015 5781 5890 5751 5870 0 +138.03(+2.41%)
Mar 19, 2015 5686 5757 5662 5732 0 +36.13(+0.63%)
Mar 18, 2015 5670 5723 5592 5696 0 +57.45(+1.02%)
Mar 17, 2015 5644 5686 5601 5638 0 -117.13(-2.04%)
Mar 16, 2015 5819 5874 5709 5755 0 -27.25(-0.47%)
Mar 13, 2015 5693 5805 5680 5783 0 +82.36(+1.44%)
Mar 12, 2015 5540 5748 5528 5700 0 +50.36(+0.89%)
Mar 11, 2015 5650 5745 5612 5650 0 +102.26(+1.84%)
Mar 10, 2015 5649 5683 5515 5548 0 -176.72(-3.09%)
Mar 09, 2015 5671 5744 5584 5724 0 +59.55(+1.05%)
Mar 06, 2015 5789 5823 5647 5665 0 -140.14(-2.41%)
Mar 05, 2015 5838 5888 5753 5805 0 -2.40(-0.04%)
Mar 04, 2015 5807 5881 5659 5807 0 +49.42(+0.86%)
Mar 03, 2015 5789 5796 5708 5758 0 -217.44(-3.64%)
Mar 02, 2015 5957 6037 5929 5975 0 +80.89(+1.37%)
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.