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, 2010 2284 2317 2251 2269 0 -45.34(-1.96%)
Nov 29, 2010 2305 2342 2283 2314 0 -4.37(-0.19%)
Nov 26, 2010 2308 2337 2287 2319 0 -15.56(-0.67%)
Nov 24, 2010 2260 2334 2334 2334 0 +92.31(+4.12%)
Nov 23, 2010 2202 2268 2191 2242 0 +11.91(+0.53%)
Nov 22, 2010 2196 2255 2170 2230 0 +64.31(+2.97%)
Nov 19, 2010 2117 2188 2112 2166 0 +47.50(+2.24%)
Nov 18, 2010 2121 2144 2103 2118 0 +36.90(+1.77%)
Nov 17, 2010 2101 2131 2070 2081 0 -16.92(-0.81%)
Nov 16, 2010 2127 2142 2067 2098 0 -48.63(-2.27%)
Nov 15, 2010 2199 2210 2143 2147 0 -45.63(-2.08%)
Nov 12, 2010 2216 2246 2156 2193 0 -39.02(-1.75%)
Nov 11, 2010 2196 2250 2173 2232 0 -10.39(-0.46%)
Nov 10, 2010 2232 2261 2193 2242 0 +12.36(+0.55%)
Nov 09, 2010 2306 2316 2210 2230 0 -70.12(-3.05%)
Nov 08, 2010 2337 2360 2288 2300 0 -42.93(-1.83%)
Nov 05, 2010 2314 2390 2296 2343 0 +36.89(+1.60%)
Nov 04, 2010 2255 2330 2243 2306 0 +104.70(+4.76%)
Nov 03, 2010 2177 2210 2151 2201 0 +24.08(+1.11%)
Nov 02, 2010 2190 2198 2160 2177 0 -0.51(-0.02%)
Nov 01, 2010 2207 2214 2150 2178 0 -20.49(-0.93%)
Oct 29, 2010 2195 2233 2170 2198 0 +33.90(+1.57%)
Oct 28, 2010 2181 2192 2133 2164 0 -4.29(-0.20%)
Oct 27, 2010 2110 2178 2098 2168 0 +55.31(+2.62%)
Oct 25, 2010 2096 2141 2089 2113 0 +26.39(+1.26%)
Oct 22, 2010 2103 2133 2055 2087 0 +26.53(+1.29%)
Oct 21, 2010 2122 2130 2047 2060 0 -52.33(-2.48%)
Oct 20, 2010 2084 2148 2047 2112 0 +43.28(+2.09%)
Oct 19, 2010 2084 2139 2043 2069 0 -50.05(-2.36%)
Oct 18, 2010 2145 2170 2106 2119 0 -15.27(-0.72%)
Oct 15, 2010 2143 2155 2097 2135 0 +13.71(+0.65%)
Oct 14, 2010 2146 2168 2095 2121 0 -35.00(-1.62%)
Oct 13, 2010 2198 2207 2142 2156 0 -13.43(-0.62%)
Oct 12, 2010 2130 2192 2118 2169 0 +996.71(+85.00%)
Oct 11, 2010 1178 1193 1164 1173 0 -6.03(-0.51%)
Oct 08, 2010 1142 1186 1126 1179 0 +45.12(+3.98%)
Oct 07, 2010 1146 1155 1122 1133 0 -4.58(-0.40%)
Oct 06, 2010 1155 1174 1124 1138 0 -13.87(-1.20%)
Oct 05, 2010 1135 1158 1121 1152 0 +33.59(+3.00%)
Oct 04, 2010 1138 1145 1106 1118 0 -21.64(-1.90%)
Oct 01, 2010 1145 1153 1125 1140 0 +8.79(+0.78%)
Sep 30, 2010 1167 1172 1114 1131 0 -919.91(-44.85%)
Sep 29, 2010 1117 2068 2007 2051 0 +37.81(+1.88%)
Sep 28, 2010 1116 2025 1993 2013 0 +5.47(+0.27%)
Sep 27, 2010 1100 2022 1977 2008 0 +13.48(+0.68%)
Sep 24, 2010 1091 2002 1975 1994 0 +25.96(+1.32%)
Sep 23, 2010 1072 1992 1956 1968 0 -10.55(-0.53%)
Sep 22, 2010 1070 1988 1948 1979 0 -0.66(-0.03%)
Sep 21, 2010 1116 2020 1970 1980 0 -46.09(-2.28%)
Sep 20, 2010 1136 2040 2002 2026 0 -0.82(-0.04%)
Sep 17, 2010 1152 2053 2008 2026 0 -27.75(-1.35%)
Sep 15, 2010 1141 2064 2033 2054 0 +10.45(+0.51%)
Sep 14, 2010 1122 2054 2003 2044 0 +22.01(+1.09%)
Sep 13, 2010 1101 2030 1993 2022 0 +42.98(+2.17%)
Sep 10, 2010 1110 2011 1957 1979 0 -22.67(-1.13%)
Sep 09, 2010 1125 2032 1990 2001 0 +2.15(+0.11%)
Sep 08, 2010 1088 2008 1975 1999 0 +22.42(+1.13%)
Sep 07, 2010 1097 2003 1972 1977 0 -10.84(-0.55%)
Sep 03, 2010 1988 1988 1988 0 +24.51(+1.25%)
Sep 02, 2010 1045 1973 1919 1963 0 +28.37(+1.47%)
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.