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 (%)
Jun 30, 2012 1810 1869 1800 1865 0 -0.82(-0.04%)
Jun 29, 2012 1810 1869 1800 1866 0 +91.14(+5.14%)
Jun 28, 2012 1747 1795 1709 1775 0 +8.66(+0.49%)
Jun 27, 2012 1775 1799 1740 1766 0 -8.59(-0.48%)
Jun 26, 2012 1765 1791 1742 1774 0 +14.01(+0.80%)
Jun 25, 2012 1798 1819 1750 1760 0 -35.73(-1.99%)
Jun 22, 2012 1779 1804 1758 1796 0 +25.46(+1.44%)
Jun 21, 2012 1841 1852 1763 1771 0 -98.39(-5.26%)
Jun 20, 2012 1865 1886 1836 1869 0 +10.42(+0.56%)
Jun 19, 2012 1850 1875 1836 1859 0 +28.69(+1.57%)
Jun 18, 2012 1812 1854 1798 1830 0 -0.76(-0.04%)
Jun 15, 2012 1765 1834 1755 1831 0 +61.22(+3.46%)
Jun 14, 2012 1791 1801 1741 1770 0 -20.65(-1.15%)
Jun 13, 2012 1785 1821 1765 1790 0 -0.31(-0.02%)
Jun 12, 2012 1737 1811 1733 1791 0 +67.45(+3.91%)
Jun 11, 2012 1794 1810 1720 1723 0 -47.67(-2.69%)
Jun 08, 2012 1724 1780 1716 1771 0 +34.15(+1.97%)
Jun 07, 2012 1779 1800 1730 1737 0 -11.08(-0.63%)
Jun 06, 2012 1699 1760 1692 1748 0 +66.37(+3.95%)
Jun 05, 2012 1617 1696 1613 1681 0 +75.46(+4.70%)
Jun 04, 2012 1609 1633 1576 1606 0 +2.50(+0.16%)
Jun 02, 2012 1643 1665 1587 1603 0 +0.00(+0.00%)
Jun 01, 2012 1643 1665 1587 1603 0 -86.74(-5.13%)
May 31, 2012 1737 1740 1670 1690 0 -42.64(-2.46%)
May 30, 2012 1749 1755 1709 1733 0 -37.95(-2.14%)
May 29, 2012 1744 1782 1738 1771 0 +43.88(+2.54%)
May 25, 2012 1727 1727 1727 0 +64.72(+3.89%)
May 24, 2012 1683 1698 1641 1662 0 -22.84(-1.36%)
May 23, 2012 1646 1695 1633 1685 0 +16.20(+0.97%)
May 22, 2012 1681 1696 1646 1669 0 -8.98(-0.54%)
May 21, 2012 1635 1687 1628 1678 0 +50.24(+3.09%)
May 18, 2012 1693 1697 1617 1627 0 -62.80(-3.72%)
May 17, 2012 1753 1769 1685 1690 0 -55.56(-3.18%)
May 16, 2012 1793 1845 1729 1746 0 -30.68(-1.73%)
May 15, 2012 1811 1825 1764 1777 0 -41.05(-2.26%)
May 14, 2012 1809 1841 1793 1818 0 -15.43(-0.84%)
May 11, 2012 1816 1861 1804 1833 0 +10.17(+0.56%)
May 10, 2012 1859 1874 1804 1823 0 -15.27(-0.83%)
May 09, 2012 1781 1856 1758 1838 0 +27.52(+1.52%)
May 08, 2012 1832 1842 1768 1811 0 -40.26(-2.18%)
May 07, 2012 1854 1892 1830 1851 0 -8.13(-0.44%)
May 04, 2012 1887 1922 1850 1859 0 -14.21(-0.76%)
May 03, 2012 1943 1962 1864 1873 0 -62.93(-3.25%)
May 02, 2012 1905 1953 1904 1936 0 +15.47(+0.81%)
May 01, 2012 1896 1949 1876 1921 0 +19.59(+1.03%)
Apr 30, 2012 1911 1930 1884 1901 0 -11.09(-0.58%)
Apr 27, 2012 1936 1946 1886 1912 0 +1.76(+0.09%)
Apr 26, 2012 1900 1936 1889 1910 0 +1.09(+0.06%)
Apr 25, 2012 1913 1934 1876 1909 0 +32.86(+1.75%)
Apr 24, 2012 1890 1910 1861 1876 0 -5.05(-0.27%)
Apr 23, 2012 1858 1922 1835 1881 0 +5.07(+0.27%)
Apr 20, 2012 1877 1934 1831 1876 0 -174.34(-8.50%)
Apr 19, 2012 2061 2119 2034 2051 0 -17.52(-0.85%)
Apr 18, 2012 2091 2104 2054 2068 0 -35.13(-1.67%)
Apr 17, 2012 2083 2126 2068 2103 0 +30.61(+1.48%)
Apr 16, 2012 2079 2103 2041 2073 0 +13.29(+0.65%)
Apr 13, 2012 2103 2112 2055 2059 0 -55.80(-2.64%)
Apr 12, 2012 2119 2180 2091 2115 0 +13.81(+0.66%)
Apr 11, 2012 2125 2163 2091 2101 0 -3.72(-0.18%)
Apr 10, 2012 2169 2186 2084 2105 0 -64.66(-2.98%)
Apr 09, 2012 2175 2199 2157 2170 0 -42.76(-1.93%)
Apr 05, 2012 2234 2257 2199 2213 0 -17.48(-0.78%)
Apr 04, 2012 2277 2290 2203 2230 0 -193.78(-7.99%)
Apr 03, 2012 2414 2441 2397 2424 0 -4.48(-0.18%)
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.