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, 2013 4017 4099 3990 4062 0 +25.39(+0.63%)
Oct 30, 2013 4067 4081 4006 4036 0 -39.50(-0.97%)
Oct 29, 2013 4008 4082 3978 4076 0 +105.50(+2.66%)
Oct 28, 2013 3923 3978 3890 3970 0 +47.69(+1.22%)
Oct 25, 2013 3979 4000 3898 3923 0 -57.49(-1.44%)
Oct 24, 2013 3935 4003 3910 3980 0 +60.57(+1.55%)
Oct 23, 2013 3920 3947 3859 3919 0 -57.09(-1.44%)
Oct 22, 2013 3987 4031 3908 3977 0 +10.53(+0.27%)
Oct 21, 2013 3980 4039 3912 3966 0 -27.74(-0.69%)
Oct 18, 2013 4009 4034 3949 3994 0 -7.88(-0.20%)
Oct 17, 2013 3880 4005 3841 4002 0 +175.38(+4.58%)
Oct 16, 2013 3841 3886 3801 3826 0 +13.50(+0.35%)
Oct 15, 2013 3841 3890 3794 3813 0 -29.00(-0.75%)
Oct 14, 2013 3743 3857 3690 3842 0 +54.37(+1.44%)
Oct 11, 2013 3897 3946 3723 3787 0 -185.85(-4.68%)
Oct 10, 2013 3954 4000 3910 3973 0 +59.43(+1.52%)
Oct 09, 2013 3896 3957 3755 3914 0 +35.14(+0.91%)
Oct 08, 2013 3992 4002 3844 3879 0 -96.11(-2.42%)
Oct 07, 2013 4009 4038 3970 3975 0 -11.67(-0.29%)
Oct 04, 2013 3912 4016 3901 3986 0 +84.27(+2.16%)
Oct 03, 2013 3892 3922 3797 3902 0 +38.62(+1.00%)
Oct 02, 2013 3818 3931 3798 3864 0 +42.78(+1.12%)
Oct 01, 2013 3796 3839 3760 3821 0 +9.27(+0.24%)
Sep 27, 2013 3787 3866 3772 3812 0 +14.21(+0.37%)
Sep 26, 2013 3796 3830 3759 3797 0 +49.47(+1.32%)
Sep 25, 2013 3753 3787 3733 3748 0 -4.82(-0.13%)
Sep 24, 2013 3745 3783 3700 3753 0 +21.45(+0.57%)
Sep 23, 2013 3766 3784 3670 3731 0 -23.16(-0.62%)
Sep 20, 2013 3766 3815 3733 3754 0 -4.19(-0.11%)
Sep 19, 2013 3812 3826 3730 3759 0 -18.46(-0.49%)
Sep 18, 2013 3741 3797 3716 3777 0 +46.81(+1.25%)
Sep 17, 2013 3689 3746 3653 3730 0 +41.47(+1.12%)
Sep 16, 2013 3737 3749 3680 3689 0 +20.20(+0.55%)
Sep 13, 2013 3640 3693 3595 3669 0 +22.50(+0.62%)
Sep 12, 2013 3697 3740 3626 3646 0 -54.43(-1.47%)
Sep 11, 2013 3659 3722 3608 3700 0 +27.69(+0.75%)
Sep 10, 2013 3613 3730 3601 3673 0 +108.25(+3.04%)
Sep 09, 2013 3510 3578 3484 3565 0 +69.01(+1.97%)
Sep 06, 2013 3488 3532 3433 3496 0 +19.02(+0.55%)
Sep 05, 2013 3422 3491 3421 3476 0 +74.07(+2.18%)
Sep 04, 2013 3412 3499 3333 3402 0 +141.10(+4.33%)
Sep 03, 2013 3251 3302 3220 3261 0 +56.24(+1.75%)
Aug 30, 2013 3205 3205 3205 0 -20.78(-0.64%)
Aug 29, 2013 3164 3258 3162 3226 0 +61.95(+1.96%)
Aug 28, 2013 3128 3186 3108 3164 0 +37.71(+1.21%)
Aug 27, 2013 3235 3239 3104 3126 0 -148.40(-4.53%)
Aug 26, 2013 3291 3301 3248 3275 0 -12.14(-0.37%)
Aug 23, 2013 3298 3323 3258 3287 0 -7.95(-0.24%)
Aug 22, 2013 3259 3332 3253 3295 0 +56.08(+1.73%)
Aug 21, 2013 3242 3279 3210 3239 0 -11.04(-0.34%)
Aug 20, 2013 3236 3268 3207 3250 0 +13.59(+0.42%)
Aug 19, 2013 3264 3276 3209 3236 0 -43.64(-1.33%)
Aug 16, 2013 3297 3336 3262 3280 0 -16.39(-0.50%)
Aug 15, 2013 3361 3366 3274 3296 0 -136.61(-3.98%)
Aug 14, 2013 3441 3483 3403 3433 0 -32.16(-0.93%)
Aug 13, 2013 3345 3471 3320 3465 0 +165.16(+5.01%)
Aug 12, 2013 3329 3364 3289 3300 0 -45.34(-1.36%)
Aug 09, 2013 3325 3422 3306 3345 0 -1.56(-0.05%)
Aug 08, 2013 3298 3364 3268 3347 0 +47.05(+1.43%)
Aug 07, 2013 3341 3362 3266 3300 0 -61.27(-1.82%)
Aug 06, 2013 3350 3384 3311 3361 0 +2.82(+0.08%)
Aug 05, 2013 3305 3389 3263 3358 0 +51.42(+1.56%)
Aug 02, 2013 3301 3348 3269 3307 0 -14.93(-0.45%)
Aug 01, 2013 3290 3350 3249 3322 0 +123.98(+3.88%)
Jul 31, 2013 3114 3221 3104 3198 0 +89.64(+2.88%)
Jul 30, 2013 3073 3121 3031 3108 0 -7.83(-0.25%)
Jul 29, 2013 3186 3214 3102 3116 0 -62.38(-1.96%)
Jul 26, 2013 3315 3323 3156 3178 0 -179.26(-5.34%)
Jul 25, 2013 3306 3379 3252 3357 0 +17.20(+0.51%)
Jul 24, 2013 3475 3488 3332 3340 0 -101.81(-2.96%)
Jul 23, 2013 3511 3534 3432 3442 0 -64.47(-1.84%)
Jul 22, 2013 3470 3531 3462 3506 0 +40.16(+1.16%)
Jul 19, 2013 3413 3481 3380 3466 0 +48.03(+1.41%)
Jul 18, 2013 3434 3463 3356 3418 0 +77.39(+2.32%)
Jul 17, 2013 3348 3389 3314 3341 0 +5.34(+0.16%)
Jul 16, 2013 3355 3390 3299 3336 0 -15.19(-0.45%)
Jul 15, 2013 3307 3368 3289 3351 0 +56.23(+1.71%)
Jul 12, 2013 3298 3323 3260 3294 0 +2.53(+0.08%)
Jul 11, 2013 3308 3321 3243 3292 0 +44.69(+1.38%)
Jul 10, 2013 3280 3327 3205 3247 0 -63.54(-1.92%)
Jul 09, 2013 3438 3432 3293 3311 0 -105.87(-3.10%)
Jul 08, 2013 3518 3527 3390 3417 0 -82.07(-2.35%)
Jul 05, 2013 3489 3516 3452 3499 0 +34.20(+0.99%)
Jul 03, 2013 3465 3465 3465 0 -21.63(-0.62%)
Jul 02, 2013 3428 3493 3387 3486 0 +11.04(+0.32%)
Jul 01, 2013 3503 3555 3457 3475 0 +6.29(+0.18%)
Jun 28, 2013 3443 3501 3397 3469 0 +68.55(+2.02%)
Jun 26, 2013 3355 3432 3348 3400 0 +75.07(+2.26%)
Jun 25, 2013 3316 3347 3263 3325 0 +54.03(+1.65%)
Jun 24, 2013 3329 3350 3220 3271 0 -88.01(-2.62%)
Jun 21, 2013 3374 3414 3305 3359 0 +27.85(+0.84%)
Jun 20, 2013 3371 3424 3279 3331 0 -114.39(-3.32%)
Jun 19, 2013 3472 3523 3404 3446 0 -16.14(-0.47%)
Jun 18, 2013 3367 3470 3351 3462 0 +112.87(+3.37%)
Jun 17, 2013 3288 3395 3271 3349 0 +120.73(+3.74%)
Jun 14, 2013 3280 3300 3210 3228 0 -33.63(-1.03%)
Jun 13, 2013 3194 3271 3169 3262 0 +62.62(+1.96%)
Jun 12, 2013 3280 3310 3188 3199 0 -39.96(-1.23%)
Jun 11, 2013 3242 3327 3203 3239 0 -34.49(-1.05%)
Jun 10, 2013 3199 3292 3188 3274 0 +78.70(+2.46%)
Jun 07, 2013 3199 3223 3146 3195 0 +29.37(+0.93%)
Jun 06, 2013 3120 3190 3107 3166 0 +67.28(+2.17%)
Jun 05, 2013 3070 3127 3038 3098 0 +15.72(+0.51%)
Jun 04, 2013 3103 3143 3056 3083 0 -17.36(-0.56%)
Jun 03, 2013 3113 3158 3036 3100 0 -0.16(-0.01%)
May 31, 2013 3132 3161 3099 3100 0 -48.63(-1.54%)
May 30, 2013 3099 3171 3084 3149 0 +53.84(+1.74%)
May 29, 2013 3052 3110 3039 3095 0 +17.18(+0.56%)
May 28, 2013 3089 3111 3058 3078 0 +19.07(+0.62%)
May 24, 2013 3059 3059 3059 0 +27.57(+0.91%)
May 23, 2013 2934 3058 2890 3031 0 +52.07(+1.75%)
May 22, 2013 3017 3114 2953 2979 0 -49.09(-1.62%)
May 21, 2013 3032 3059 2992 3028 0 -4.20(-0.14%)
May 20, 2013 3057 3087 3009 3032 0 -50.51(-1.64%)
May 17, 2013 3042 3099 3018 3083 0 +66.22(+2.20%)
May 16, 2013 3008 3074 2997 3017 0 +8.11(+0.27%)
May 15, 2013 2961 3033 2954 3009 0 +54.23(+1.84%)
May 13, 2013 2935 2975 2910 2954 0 +0.90(+0.03%)
May 10, 2013 2911 2981 2911 2953 0 +34.08(+1.17%)
May 09, 2013 2824 2932 2820 2919 0 +92.82(+3.28%)
May 08, 2013 2795 2859 2745 2827 0 +27.29(+0.97%)
May 07, 2013 2764 2815 2734 2799 0 +47.46(+1.72%)
May 06, 2013 2723 2777 2710 2752 0 +39.36(+1.45%)
May 03, 2013 2667 2747 2639 2712 0 +73.71(+2.79%)
May 02, 2013 2575 2649 2566 2639 0 +59.70(+2.31%)
May 01, 2013 2641 2651 2565 2579 0 -62.97(-2.38%)
Apr 30, 2013 2683 2695 2598 2642 0 -38.01(-1.42%)
Apr 29, 2013 2685 2709 2658 2680 0 +2.38(+0.09%)
Apr 26, 2013 2678 2703 2666 2678 0 -3.15(-0.12%)
Apr 25, 2013 2676 2718 2647 2681 0 +0.21(+0.01%)
Apr 24, 2013 2667 2696 2635 2681 0 +24.51(+0.92%)
Apr 23, 2013 2630 2678 2614 2656 0 +49.35(+1.89%)
Apr 22, 2013 2618 2633 2545 2607 0 -10.46(-0.40%)
Apr 19, 2013 2601 2654 2564 2617 0 +13.17(+0.51%)
Apr 18, 2013 2766 2794 2572 2604 0 -121.87(-4.47%)
Apr 17, 2013 2809 2813 2687 2726 0 -109.71(-3.87%)
Apr 16, 2013 2801 2849 2783 2836 0 +77.90(+2.82%)
Apr 15, 2013 2844 2868 2747 2758 0 -97.11(-3.40%)
Apr 12, 2013 2875 2898 2822 2855 0 -20.29(-0.71%)
Apr 11, 2013 2852 2899 2813 2875 0 +2.68(+0.09%)
Apr 10, 2013 2767 2896 2767 2872 0 +119.09(+4.33%)
Apr 09, 2013 2731 2772 2704 2753 0 +39.96(+1.47%)
Apr 08, 2013 2677 2724 2650 2713 0 +34.00(+1.27%)
Apr 05, 2013 2636 2718 2625 2679 0 +3.90(+0.15%)
Apr 04, 2013 2616 2681 2610 2675 0 +54.55(+2.08%)
Apr 03, 2013 2668 2697 2609 2621 0 -43.79(-1.64%)
Apr 02, 2013 2702 2747 2649 2665 0 -12.21(-0.46%)
Apr 01, 2013 2760 2776 2668 2677 0 -82.97(-3.01%)
Mar 28, 2013 2760 2760 2760 0 -1.02(-0.04%)
Mar 27, 2013 2738 2777 2716 2761 0 -2.74(-0.10%)
Mar 26, 2013 2768 2799 2742 2764 0 +4.17(+0.15%)
Mar 25, 2013 2777 2801 2739 2759 0 -12.95(-0.47%)
Mar 22, 2013 2754 2835 2730 2772 0 +127.20(+4.81%)
Mar 21, 2013 2678 2695 2631 2645 0 -43.16(-1.61%)
Mar 20, 2013 2690 2717 2663 2688 0 +24.22(+0.91%)
Mar 19, 2013 2670 2701 2619 2664 0 +11.69(+0.44%)
Mar 18, 2013 2633 2689 2609 2652 0 -42.53(-1.58%)
Mar 15, 2013 2739 2750 2666 2695 0 -38.02(-1.39%)
Mar 14, 2013 2711 2749 2706 2733 0 +39.68(+1.47%)
Mar 13, 2013 2661 2715 2646 2693 0 +40.86(+1.54%)
Mar 12, 2013 2631 2669 2605 2652 0 +28.65(+1.09%)
Mar 11, 2013 2572 2636 2554 2624 0 +37.81(+1.46%)
Mar 08, 2013 2563 2597 2538 2586 0 +44.56(+1.75%)
Mar 07, 2013 2519 2546 2503 2541 0 +37.63(+1.50%)
Mar 06, 2013 2516 2544 2495 2504 0 +0.05(+0.00%)
Mar 05, 2013 2473 2532 2469 2504 0 +53.34(+2.18%)
Mar 04, 2013 2428 2474 2406 2450 0 +19.39(+0.80%)
Mar 01, 2013 2432 2448 2397 2431 0 -19.43(-0.79%)
Feb 28, 2013 2442 2476 2423 2450 0 +20.68(+0.85%)
Feb 27, 2013 2392 2447 2376 2430 0 +28.08(+1.17%)
Feb 26, 2013 2401 2434 2375 2402 0 +14.18(+0.59%)
Feb 22, 2013 2358 2403 2343 2388 0 +49.47(+2.12%)
Feb 21, 2013 2375 2390 2327 2338 0 -49.73(-2.08%)
Feb 20, 2013 2472 2490 2385 2388 0 -47.31(-1.94%)
Feb 15, 2013 2435 2435 2435 0 +26.28(+1.09%)
Feb 14, 2013 2371 2412 2364 2409 0 +7.72(+0.32%)
Feb 13, 2013 2354 2422 2382 2401 0 +5.33(+0.22%)
Feb 12, 2013 2348 2414 2382 2396 0 -4.20(-0.18%)
Feb 11, 2013 2341 2415 2374 2400 0 +6.91(+0.29%)
Feb 08, 2013 2350 2409 2376 2393 0 +3.45(+0.14%)
Feb 07, 2013 2431 2439 2356 2390 0 -35.40(-1.46%)
Feb 06, 2013 2371 2438 2366 2425 0 +48.90(+2.06%)
Feb 04, 2013 2405 2442 2370 2376 0 -27.44(-1.14%)
Feb 01, 2013 2389 2417 2363 2404 0 +38.33(+1.62%)
Jan 31, 2013 2345 2391 2326 2365 0 +11.14(+0.47%)
Jan 30, 2013 2342 2376 2335 2354 0 +6.63(+0.28%)
Jan 29, 2013 2371 2387 2333 2347 0 -36.81(-1.54%)
Jan 28, 2013 2392 2417 2369 2384 0 -7.84(-0.33%)
Jan 25, 2013 2383 2428 2367 2392 0 +31.15(+1.32%)
Jan 24, 2013 2298 2398 2288 2361 0 +37.25(+1.60%)
Jan 23, 2013 2344 2353 2297 2324 0 -14.77(-0.63%)
Jan 22, 2013 2347 2364 2310 2338 0 -19.09(-0.81%)
Jan 18, 2013 2358 2358 2358 0 +10.08(+0.43%)
Jan 17, 2013 2307 2360 2298 2347 0 +53.41(+2.33%)
Jan 16, 2013 2281 2315 2276 2294 0 +8.61(+0.38%)
Jan 15, 2013 2263 2291 2243 2285 0 +2.53(+0.11%)
Jan 14, 2013 2255 2298 2243 2283 0 +19.09(+0.84%)
Jan 12, 2013 2223 2279 2205 2264 0 +0.00(+0.00%)
Jan 11, 2013 2223 2279 2205 2264 0 +39.30(+1.77%)
Jan 10, 2013 2218 2238 2193 2225 0 +21.98(+1.00%)
Jan 09, 2013 2193 2221 2187 2203 0 +13.78(+0.63%)
Jan 08, 2013 2185 2211 2152 2189 0 +1.26(+0.06%)
Jan 07, 2013 2175 2225 2161 2188 0 +20.01(+0.92%)
Jan 04, 2013 2150 2178 2122 2168 0 +28.37(+1.33%)
Jan 03, 2013 2113 2180 2099 2139 0 +25.20(+1.19%)
Jan 02, 2013 2109 2131 2078 2114 0 +73.81(+3.62%)
Dec 31, 2012 2040 2040 2040 0 +44.95(+2.25%)
Dec 28, 2012 2007 2031 1988 1995 0 -24.99(-1.24%)
Dec 27, 2012 2028 2039 1983 2020 0 -6.33(-0.31%)
Dec 26, 2012 2046 2076 2019 2026 0 -24.39(-1.19%)
Dec 24, 2012 2051 2051 2051 0 -15.17(-0.73%)
Dec 21, 2012 2072 2105 2026 2066 0 -53.22(-2.51%)
Dec 20, 2012 2111 2136 2087 2119 0 +7.41(+0.35%)
Dec 19, 2012 2103 2139 2093 2112 0 +11.64(+0.55%)
Dec 18, 2012 2065 2107 2055 2100 0 +46.89(+2.28%)
Dec 17, 2012 2084 2108 2031 2053 0 -26.70(-1.28%)
Dec 14, 2012 2072 2104 2047 2080 0 +8.06(+0.39%)
Dec 13, 2012 2082 2116 2059 2072 0 -10.43(-0.50%)
Dec 12, 2012 2099 2109 2067 2082 0 -3.19(-0.15%)
Dec 11, 2012 2073 2112 2057 2086 0 +26.26(+1.28%)
Dec 10, 2012 2012 2082 2008 2059 0 +44.09(+2.19%)
Dec 07, 2012 1996 2032 1979 2015 0 +26.60(+1.34%)
Dec 06, 2012 1915 1994 1907 1989 0 +68.89(+3.59%)
Dec 05, 2012 1918 1941 1891 1920 0 +2.16(+0.11%)
Dec 04, 2012 1893 1923 1879 1918 0 +40.57(+2.16%)
Nov 30, 2012 1884 1902 1856 1877 0 -14.07(-0.74%)
Nov 29, 2012 1899 1918 1860 1891 0 +0.47(+0.02%)
Nov 28, 2012 1855 1902 1843 1891 0 +19.04(+1.02%)
Nov 27, 2012 1889 1906 1855 1872 0 -21.64(-1.14%)
Nov 26, 2012 1870 1912 1867 1893 0 +16.85(+0.90%)
Nov 24, 2012 1834 1883 1838 1876 0 +0.00(+0.00%)
Nov 23, 2012 1834 1883 1838 1876 0 +38.09(+2.07%)
Nov 21, 2012 1838 1838 1838 0 +19.14(+1.05%)
Nov 20, 2012 1822 1841 1796 1819 0 -13.73(-0.75%)
Nov 19, 2012 1854 1876 1811 1833 0 +10.57(+0.58%)
Nov 16, 2012 1821 1834 1783 1822 0 +4.68(+0.26%)
Nov 15, 2012 1857 1869 1810 1818 0 -25.78(-1.40%)
Nov 14, 2012 1900 1913 1835 1843 0 -41.92(-2.22%)
Nov 13, 2012 1850 1913 1839 1885 0 +17.48(+0.94%)
Nov 12, 2012 1900 1912 1838 1868 0 -27.31(-1.44%)
Nov 09, 2012 1902 1941 1886 1895 0 -4.93(-0.26%)
Nov 08, 2012 1991 2001 1894 1900 0 -90.56(-4.55%)
Nov 07, 2012 2015 2029 1963 1991 0 -62.56(-3.05%)
Nov 06, 2012 2009 2069 2008 2053 0 +44.49(+2.21%)
Nov 05, 2012 1966 2018 1955 2009 0 +37.87(+1.92%)
Nov 02, 2012 2008 2019 1958 1971 0 -30.24(-1.51%)
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.