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 (%)
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%)
Oct 01, 2009 1517 1528 1412 1418 0 -106.39(-6.98%)
Sep 30, 2009 1544 1562 1494 1524 0 -17.02(-1.10%)
Sep 29, 2009 1569 1588 1517 1541 0 -15.02(-0.97%)
Sep 28, 2009 1506 1574 1499 1556 0 +65.42(+4.39%)
Sep 25, 2009 1493 1524 1467 1491 0 -16.31(-1.08%)
Sep 24, 2009 1584 1590 1490 1507 0 -63.36(-4.04%)
Sep 23, 2009 1603 1612 1565 1570 0 -17.29(-1.09%)
Sep 22, 2009 1575 1601 1549 1588 0 +28.60(+1.83%)
Sep 21, 2009 1541 1578 1517 1559 0 +12.20(+0.79%)
Sep 18, 2009 1553 1572 1522 1547 0 +26.40(+1.74%)
Sep 17, 2009 1532 1565 1500 1520 0 +11.86(+0.79%)
Sep 16, 2009 1521 1549 1490 1508 0 +14.12(+0.94%)
Sep 15, 2009 1469 1503 1441 1494 0 +29.29(+2.00%)
Sep 14, 2009 1438 1475 1412 1465 0 +17.61(+1.22%)
Sep 11, 2009 1478 1486 1421 1447 0 -22.26(-1.51%)
Sep 10, 2009 1436 1479 1422 1470 0 +34.04(+2.37%)
Sep 09, 2009 1413 1446 1388 1436 0 +33.89(+2.42%)
Sep 08, 2009 1384 1410 1350 1402 0 +55.86(+4.15%)
Sep 04, 2009 1346 1346 1346 0 +48.66(+3.75%)
Sep 03, 2009 1292 1306 1262 1297 0 +25.41(+2.00%)
Sep 02, 2009 1281 1309 1266 1272 0 -11.96(-0.93%)
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.