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 (%)
Dec 31, 2009 1964 1964 1964 0 -7.57(-0.38%)
Dec 30, 2009 1949 1977 1941 1972 0 +49.46(+2.57%)
Dec 29, 2009 1954 1993 1892 1922 0 -28.12(-1.44%)
Dec 28, 2009 1992 2035 1935 1950 0 -25.62(-1.30%)
Dec 24, 2009 1923 1990 1912 1976 0 +67.52(+3.54%)
Dec 23, 2009 1880 1921 1867 1909 0 +66.23(+3.60%)
Dec 22, 2009 1818 1855 1805 1842 0 +35.20(+1.95%)
Dec 21, 2009 1746 1817 1734 1807 0 +91.11(+5.31%)
Dec 18, 2009 1711 1731 1687 1716 0 +18.58(+1.09%)
Dec 17, 2009 1691 1719 1675 1697 0 -8.92(-0.52%)
Dec 16, 2009 1700 1737 1685 1706 0 +21.84(+1.30%)
Dec 15, 2009 1676 1722 1654 1684 0 -0.36(-0.02%)
Dec 14, 2009 1663 1692 1656 1685 0 +48.04(+2.94%)
Dec 11, 2009 1646 1655 1622 1637 0 -2.01(-0.12%)
Dec 10, 2009 1641 1661 1602 1639 0 +1.74(+0.11%)
Dec 09, 2009 1626 1648 1600 1637 0 +17.06(+1.05%)
Dec 08, 2009 1607 1646 1593 1620 0 +14.94(+0.93%)
Dec 07, 2009 1594 1642 1576 1605 0 +6.96(+0.44%)
Dec 04, 2009 1604 1627 1552 1598 0 +33.10(+2.12%)
Dec 03, 2009 1533 1627 1519 1565 0 +30.34(+1.98%)
Dec 02, 2009 1483 1549 1471 1535 0 +54.51(+3.68%)
Dec 01, 2009 1440 1487 1429 1480 0 +54.68(+3.84%)
Nov 30, 2009 1410 1432 1386 1425 0 +23.84(+1.70%)
Nov 27, 2009 1380 1426 1362 1402 0 -36.20(-2.52%)
Nov 25, 2009 1438 1438 1438 0 -0.66(-0.05%)
Nov 24, 2009 1437 1466 1412 1438 0 +6.00(+0.42%)
Nov 23, 2009 1440 1468 1407 1432 0 +6.08(+0.43%)
Nov 20, 2009 1399 1439 1382 1426 0 +15.04(+1.07%)
Nov 19, 2009 1441 1445 1378 1411 0 -58.36(-3.97%)
Nov 18, 2009 1488 1498 1454 1470 0 -30.55(-2.04%)
Nov 17, 2009 1484 1509 1466 1500 0 +7.29(+0.49%)
Nov 16, 2009 1489 1523 1473 1493 0 +10.73(+0.72%)
Nov 13, 2009 1459 1492 1443 1482 0 +18.10(+1.24%)
Nov 12, 2009 1460 1486 1442 1464 0 +8.68(+0.60%)
Nov 11, 2009 1458 1494 1438 1455 0 +16.12(+1.12%)
Nov 10, 2009 1466 1482 1420 1439 0 -24.37(-1.66%)
Nov 09, 2009 1410 1480 1399 1464 0 +77.93(+5.62%)
Nov 06, 2009 1391 1424 1366 1386 0 +0.31(+0.02%)
Nov 05, 2009 1362 1409 1348 1385 0 +43.92(+3.27%)
Nov 04, 2009 1352 1387 1331 1342 0 +18.86(+1.43%)
Nov 03, 2009 1286 1331 1255 1323 0 -8.33(-0.63%)
Nov 02, 2009 1356 1382 1295 1331 0 -10.00(-0.75%)
Oct 30, 2009 1424 1440 1333 1341 0 -80.41(-5.66%)
Oct 29, 2009 1390 1437 1372 1421 0 +51.19(+3.74%)
Oct 28, 2009 1411 1422 1349 1370 0 -59.58(-4.17%)
Oct 27, 2009 1497 1522 1418 1430 0 -69.01(-4.60%)
Oct 26, 2009 1465 1553 1451 1499 0 +36.29(+2.48%)
Oct 23, 2009 1480 1506 1454 1463 0 -42.62(-2.83%)
Oct 22, 2009 1536 1551 1457 1505 0 -16.96(-1.11%)
Oct 21, 2009 1536 1590 1496 1522 0 +8.20(+0.54%)
Oct 20, 2009 1508 1545 1497 1514 0 -4.29(-0.28%)
Oct 19, 2009 1511 1531 1487 1518 0 +26.83(+1.80%)
Oct 16, 2009 1557 1566 1473 1491 0 -92.17(-5.82%)
Oct 15, 2009 1593 1621 1548 1584 0 -30.46(-1.89%)
Oct 14, 2009 1609 1633 1573 1614 0 +53.11(+3.40%)
Oct 13, 2009 1569 1591 1543 1561 0 -17.28(-1.09%)
Oct 12, 2009 1606 1615 1557 1578 0 -0.68(-0.04%)
Oct 09, 2009 1510 1592 1501 1579 0 +68.38(+4.53%)
Oct 08, 2009 1531 1543 1497 1510 0 -5.31(-0.35%)
Oct 07, 2009 1479 1536 1469 1516 0 +33.22(+2.24%)
Oct 06, 2009 1490 1508 1461 1483 0 +9.71(+0.66%)
Oct 05, 2009 1419 1482 1402 1473 0 +67.95(+4.84%)
Oct 02, 2009 1398 1431 1365 1405 0 -12.61(-0.89%)
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.