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 (%)
Sep 27, 2013 3787 3866 3772 3812 0 +14.21(+0.37%)
Sep 26, 2013 3796 3830 3759 3797 0 +49.47(+1.32%)
Sep 25, 2013 3753 3787 3733 3748 0 -4.82(-0.13%)
Sep 24, 2013 3745 3783 3700 3753 0 +21.45(+0.57%)
Sep 23, 2013 3766 3784 3670 3731 0 -23.16(-0.62%)
Sep 20, 2013 3766 3815 3733 3754 0 -4.19(-0.11%)
Sep 19, 2013 3812 3826 3730 3759 0 -18.46(-0.49%)
Sep 18, 2013 3741 3797 3716 3777 0 +46.81(+1.25%)
Sep 17, 2013 3689 3746 3653 3730 0 +41.47(+1.12%)
Sep 16, 2013 3737 3749 3680 3689 0 +20.20(+0.55%)
Sep 13, 2013 3640 3693 3595 3669 0 +22.50(+0.62%)
Sep 12, 2013 3697 3740 3626 3646 0 -54.43(-1.47%)
Sep 11, 2013 3659 3722 3608 3700 0 +27.69(+0.75%)
Sep 10, 2013 3613 3730 3601 3673 0 +108.25(+3.04%)
Sep 09, 2013 3510 3578 3484 3565 0 +69.01(+1.97%)
Sep 06, 2013 3488 3532 3433 3496 0 +19.02(+0.55%)
Sep 05, 2013 3422 3491 3421 3476 0 +74.07(+2.18%)
Sep 04, 2013 3412 3499 3333 3402 0 +141.10(+4.33%)
Sep 03, 2013 3251 3302 3220 3261 0 +56.24(+1.75%)
Aug 30, 2013 3205 3205 3205 0 -20.78(-0.64%)
Aug 29, 2013 3164 3258 3162 3226 0 +61.95(+1.96%)
Aug 28, 2013 3128 3186 3108 3164 0 +37.71(+1.21%)
Aug 27, 2013 3235 3239 3104 3126 0 -148.40(-4.53%)
Aug 26, 2013 3291 3301 3248 3275 0 -12.14(-0.37%)
Aug 23, 2013 3298 3323 3258 3287 0 -7.95(-0.24%)
Aug 22, 2013 3259 3332 3253 3295 0 +56.08(+1.73%)
Aug 21, 2013 3242 3279 3210 3239 0 -11.04(-0.34%)
Aug 20, 2013 3236 3268 3207 3250 0 +13.59(+0.42%)
Aug 19, 2013 3264 3276 3209 3236 0 -43.64(-1.33%)
Aug 16, 2013 3297 3336 3262 3280 0 -16.39(-0.50%)
Aug 15, 2013 3361 3366 3274 3296 0 -136.61(-3.98%)
Aug 14, 2013 3441 3483 3403 3433 0 -32.16(-0.93%)
Aug 13, 2013 3345 3471 3320 3465 0 +165.16(+5.01%)
Aug 12, 2013 3329 3364 3289 3300 0 -45.34(-1.36%)
Aug 09, 2013 3325 3422 3306 3345 0 -1.56(-0.05%)
Aug 08, 2013 3298 3364 3268 3347 0 +47.05(+1.43%)
Aug 07, 2013 3341 3362 3266 3300 0 -61.27(-1.82%)
Aug 06, 2013 3350 3384 3311 3361 0 +2.82(+0.08%)
Aug 05, 2013 3305 3389 3263 3358 0 +51.42(+1.56%)
Aug 02, 2013 3301 3348 3269 3307 0 -14.93(-0.45%)
Aug 01, 2013 3290 3350 3249 3322 0 +123.98(+3.88%)
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%)
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.