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 (%)
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%)
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.