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, 2012 1958 2027 1945 1956 0 +6.84(+0.35%)
Jul 30, 2012 1993 2010 1918 1949 0 -52.05(-2.60%)
Jul 27, 2012 1955 2011 1929 2001 0 +67.70(+3.50%)
Jul 26, 2012 1904 1973 1890 1933 0 +60.28(+3.22%)
Jul 25, 2012 1847 1910 1843 1873 0 +17.69(+0.95%)
Jul 24, 2012 1872 1907 1826 1855 0 +2.37(+0.13%)
Jul 23, 2012 1817 1884 1793 1853 0 +6.16(+0.33%)
Jul 20, 2012 1883 1938 1837 1847 0 +92.12(+5.25%)
Jul 19, 2012 1751 1797 1726 1755 0 +15.52(+0.89%)
Jul 18, 2012 1681 1772 1675 1739 0 +37.08(+2.18%)
Jul 17, 2012 1721 1744 1661 1702 0 -13.35(-0.78%)
Jul 16, 2012 1712 1737 1682 1715 0 -31.87(-1.82%)
Jul 14, 2012 1747 1769 1725 1747 0 +0.00(+0.00%)
Jul 13, 2012 1747 1769 1725 1747 0 -1.03(-0.06%)
Jul 12, 2012 1755 1767 1702 1748 0 -24.19(-1.36%)
Jul 11, 2012 1794 1807 1739 1772 0 -13.21(-0.74%)
Jul 10, 2012 1862 1880 1765 1786 0 -84.03(-4.49%)
Jul 09, 2012 1913 1931 1856 1870 0 -45.38(-2.37%)
Jul 06, 2012 1905 1926 1877 1915 0 -14.18(-0.74%)
Jul 05, 2012 1935 1955 1893 1929 0 -20.01(-1.03%)
Jul 03, 2012 1949 1949 1949 0 +44.73(+2.35%)
Jul 02, 2012 1916 1941 1866 1904 0 +39.58(+2.12%)
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%)
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.