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 26, 2009 1033 1086 1029 1058 0 -0.49(-0.05%)
Jun 25, 2009 1051 1069 1031 1058 0 +25.37(+2.46%)
Jun 24, 2009 1011 1054 1003 1033 0 +37.70(+3.79%)
Jun 23, 2009 1026 1036 975.42 995.32 0 -41.85(-4.03%)
Jun 22, 2009 1091 1119 1035 1037 0 -64.24(-5.83%)
Jun 19, 2009 1090 1122 1078 1101 0 +21.52(+1.99%)
Jun 18, 2009 1105 1122 1063 1080 0 -34.23(-3.07%)
Jun 17, 2009 1087 1132 1070 1114 0 +19.05(+1.74%)
Jun 16, 2009 1125 1142 1087 1095 0 -20.43(-1.83%)
Jun 15, 2009 1111 1138 1077 1116 0 -8.43(-0.75%)
Jun 12, 2009 1133 1144 1074 1124 0 +8.91(+0.80%)
Jun 11, 2009 1152 1161 1095 1115 0 -32.91(-2.87%)
Jun 10, 2009 1145 1170 1104 1148 0 +17.14(+1.52%)
Jun 09, 2009 1092 1141 1083 1131 0 +50.76(+4.70%)
Jun 08, 2009 1067 1091 1049 1080 0 -1.48(-0.14%)
Jun 05, 2009 1109 1123 1061 1082 0 -20.46(-1.86%)
Jun 04, 2009 1049 1106 1033 1102 0 +65.18(+6.29%)
Jun 03, 2009 1074 1065 1014 1037 0 -15.68(-1.49%)
Jun 02, 2009 1085 1097 1041 1052 0 -36.63(-3.36%)
Jun 01, 2009 1065 1105 1041 1089 0 +52.33(+5.05%)
May 29, 2009 1012 1045 988.83 1037 0 +29.93(+2.97%)
May 28, 2009 1031 1039 964.03 1007 0 -0.61(-0.06%)
May 27, 2009 1009 1051 991.74 1007 0 +53.49(+5.61%)
May 26, 2009 914.34 974.74 911.84 953.96 0 +29.97(+3.24%)
May 25, 2009 944.67 955.70 913.59 923.99 0 +0.00(+0.00%)
May 22, 2009 944.67 955.70 913.59 923.99 0 -12.40(-1.32%)
May 21, 2009 955.20 965.75 909.79 936.40 0 -27.92(-2.89%)
May 20, 2009 993.86 1037 958.66 964.32 0 -20.29(-2.06%)
May 19, 2009 957.97 1015 950.86 984.60 0 +13.44(+1.38%)
May 18, 2009 924.52 979.23 916.95 971.16 0 +59.53(+6.53%)
May 15, 2009 932.28 955.42 896.80 911.63 0 -11.84(-1.28%)
May 14, 2009 875.74 937.85 862.92 923.47 0 +58.99(+6.82%)
May 13, 2009 881.47 899.85 847.16 864.48 0 -29.80(-3.33%)
May 12, 2009 950.40 959.44 871.18 894.28 0 -48.13(-5.11%)
May 11, 2009 943.14 968.43 915.22 942.41 0 -28.36(-2.92%)
May 08, 2009 1014 1026 936.47 970.77 0 -20.42(-2.06%)
May 07, 2009 1062 1080 973.15 991.19 0 -79.58(-7.43%)
May 06, 2009 1085 1115 1050 1071 0 -12.58(-1.16%)
May 05, 2009 1065 1093 1043 1083 0 +5.34(+0.50%)
May 04, 2009 1044 1082 1008 1078 0 +69.73(+6.92%)
May 01, 2009 993.35 1036 974.59 1008 0 -1.67(-0.17%)
Apr 30, 2009 1007 1048 994.84 1010 0 +16.85(+1.70%)
Apr 29, 2009 966.82 1016 957.32 993.10 0 +43.83(+4.62%)
Apr 28, 2009 946.08 975.25 923.46 949.27 0 -9.51(-0.99%)
Apr 27, 2009 950.28 1013 922.07 958.79 0 -16.65(-1.71%)
Apr 24, 2009 976.15 999.05 942.64 975.44 0 -0.41(-0.04%)
Apr 23, 2009 1004 1019 951.10 975.85 0 -15.19(-1.53%)
Apr 22, 2009 948.58 1029 942.39 991.04 0 +74.71(+8.15%)
Apr 21, 2009 889.90 939.68 876.67 916.33 0 +18.71(+2.08%)
Apr 20, 2009 948.63 963.97 887.57 897.62 0 -77.58(-7.96%)
Apr 17, 2009 971.43 991.57 945.82 975.20 0 +12.44(+1.29%)
Apr 16, 2009 917.73 979.68 908.95 962.76 0 +63.06(+7.01%)
Apr 15, 2009 876.93 904.89 859.35 899.70 0 +14.90(+1.68%)
Apr 14, 2009 901.39 932.81 864.53 884.79 0 -24.70(-2.72%)
Apr 13, 2009 907.05 919.51 878.26 909.49 0 -6.24(-0.68%)
Apr 10, 2009 898.65 933.74 888.46 915.73 0 +0.00(+0.00%)
Apr 09, 2009 898.65 933.74 888.46 915.73 0 +57.54(+6.70%)
Apr 08, 2009 848.46 865.22 818.22 858.20 0 +9.09(+1.07%)
Apr 07, 2009 871.92 894.08 835.99 849.10 0 -47.94(-5.34%)
Apr 06, 2009 889.81 907.48 860.15 897.04 0 -13.11(-1.44%)
Apr 03, 2009 882.32 924.96 866.12 910.15 0 +11.15(+1.24%)
Apr 02, 2009 862.86 912.19 851.73 899.00 0 +64.65(+7.75%)
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.