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 (%)
May 30, 2014 6088 6144 6046 6086 0 +2.72(+0.04%)
May 29, 2014 6102 6150 6039 6084 0 +13.20(+0.22%)
May 28, 2014 6032 6131 6000 6071 0 +76.70(+1.28%)
May 27, 2014 5906 6007 5894 5994 0 +121.64(+2.07%)
May 23, 2014 5872 5872 5872 0 +26.12(+0.45%)
May 22, 2014 5785 5861 5765 5846 0 +60.53(+1.05%)
May 21, 2014 5763 5826 5741 5786 0 +86.87(+1.52%)
May 20, 2014 5761 5799 5633 5699 0 -57.63(-1.00%)
May 19, 2014 5663 5775 5634 5756 0 +125.56(+2.23%)
May 16, 2014 5543 5681 5499 5631 0 +91.41(+1.65%)
May 15, 2014 5697 5720 5447 5539 0 -160.34(-2.81%)
May 14, 2014 5819 5838 5682 5700 0 -128.08(-2.20%)
May 13, 2014 5819 5878 5768 5828 0 +16.43(+0.28%)
May 12, 2014 5720 5826 5696 5811 0 +137.45(+2.42%)
May 09, 2014 5666 5704 5582 5674 0 -3.30(-0.06%)
May 08, 2014 5583 5788 5565 5677 0 +101.28(+1.82%)
May 07, 2014 5586 5650 5472 5576 0 -14.07(-0.25%)
May 06, 2014 5623 5691 5556 5590 0 -27.00(-0.48%)
May 05, 2014 5534 5640 5494 5617 0 +82.42(+1.49%)
May 02, 2014 5519 5600 5487 5535 0 +24.50(+0.44%)
May 01, 2014 5507 5613 5441 5510 0 +15.15(+0.28%)
Apr 30, 2014 5374 5509 5346 5495 0 +128.55(+2.40%)
Apr 29, 2014 5329 5409 5271 5366 0 +68.07(+1.28%)
Apr 28, 2014 5411 5476 5208 5298 0 -80.91(-1.50%)
Apr 25, 2014 5426 5458 5342 5379 0 -133.96(-2.43%)
Apr 24, 2014 5548 5578 5366 5513 0 +2.53(+0.05%)
Apr 23, 2014 5502 5554 5462 5511 0 +7.15(+0.13%)
Apr 22, 2014 5383 5532 5367 5504 0 +132.55(+2.47%)
Apr 21, 2014 5336 5401 5257 5371 0 +181.68(+3.50%)
Apr 17, 2014 5189 5189 5189 0 +362.02(+7.50%)
Apr 16, 2014 4826 4884 4739 4827 0 +49.19(+1.03%)
Apr 15, 2014 4732 4796 4649 4778 0 +51.66(+1.09%)
Apr 14, 2014 4650 4776 4623 4726 0 +117.37(+2.55%)
Apr 11, 2014 4675 4747 4573 4609 0 -112.85(-2.39%)
Apr 10, 2014 4933 4966 4710 4722 0 -191.56(-3.90%)
Apr 09, 2014 4920 4958 4844 4913 0 +47.13(+0.97%)
Apr 08, 2014 4818 4905 4718 4866 0 +90.78(+1.90%)
Apr 07, 2014 4955 5021 4709 4776 0 -191.97(-3.86%)
Apr 04, 2014 5288 5357 4946 4968 0 -205.43(-3.97%)
Apr 03, 2014 5246 5283 5132 5173 0 -46.75(-0.90%)
Apr 02, 2014 5261 5281 5156 5220 0 -27.62(-0.53%)
Apr 01, 2014 5135 5263 5112 5247 0 +150.10(+2.94%)
Mar 31, 2014 4931 5117 4904 5097 0 +222.75(+4.57%)
Mar 28, 2014 4858 4976 4823 4874 0 +20.16(+0.42%)
Mar 27, 2014 4941 4955 4801 4854 0 -100.88(-2.04%)
Mar 26, 2014 5094 5139 4948 4955 0 -108.54(-2.14%)
Mar 25, 2014 5066 5136 5033 5064 0 +24.29(+0.48%)
Mar 24, 2014 5083 5136 4997 5039 0 -19.54(-0.39%)
Mar 21, 2014 5155 5200 5053 5059 0 -74.26(-1.45%)
Mar 20, 2014 5068 5197 5056 5133 0 +53.74(+1.06%)
Mar 19, 2014 5112 5177 5012 5079 0 -32.68(-0.64%)
Mar 18, 2014 4973 5141 4930 5112 0 +156.58(+3.16%)
Mar 17, 2014 4941 4995 4908 4956 0 +37.42(+0.76%)
Mar 14, 2014 4933 4984 4880 4918 0 -25.77(-0.52%)
Mar 13, 2014 5080 5092 4871 4944 0 -124.56(-2.46%)
Mar 12, 2014 5027 5083 4968 5068 0 +24.57(+0.49%)
Mar 11, 2014 5081 5118 5023 5044 0 -8.63(-0.17%)
Mar 10, 2014 4982 5076 4944 5053 0 +54.39(+1.09%)
Mar 07, 2014 5078 5091 4966 4998 0 -65.19(-1.29%)
Mar 06, 2014 5106 5115 4988 5063 0 -34.86(-0.68%)
Mar 05, 2014 5123 5152 5066 5098 0 -25.09(-0.49%)
Mar 04, 2014 5085 5140 5061 5123 0 +108.34(+2.16%)
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.