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 30, 2008 1054 1088 1014 1058 0 +29.32(+2.85%)
Sep 29, 2008 1153 1166 1014 1029 0 -149.80(-12.71%)
Sep 26, 2008 1139 1202 1122 1179 0 -9.49(-0.80%)
Sep 25, 2008 1164 1220 1133 1188 0 +25.33(+2.18%)
Sep 24, 2008 1148 1189 1134 1163 0 +22.44(+1.97%)
Sep 23, 2008 1172 1211 1132 1140 0 -39.46(-3.34%)
Sep 22, 2008 1236 1256 1155 1180 0 -60.58(-4.88%)
Sep 19, 2008 1253 1296 1162 1240 0 +60.78(+5.15%)
Sep 18, 2008 1128 1224 1113 1180 0 +86.17(+7.88%)
Sep 17, 2008 1124 1179 1068 1093 0 +124.35(+12.83%)
Sep 16, 2008 951.15 991.20 903.50 968.98 0 -12.79(-1.30%)
Sep 15, 2008 1048 1065 977.98 981.77 0 -107.27(-9.85%)
Sep 12, 2008 1074 1110 1045 1089 0 +2.86(+0.26%)
Sep 11, 2008 1038 1112 1019 1086 0 +20.63(+1.94%)
Sep 10, 2008 1023 1089 1013 1066 0 +50.98(+5.02%)
Sep 09, 2008 1045 1073 1000 1015 0 -47.53(-4.48%)
Sep 08, 2008 1108 1120 1019 1062 0 -30.20(-2.76%)
Sep 05, 2008 1053 1107 1035 1092 0 +121.93(+12.57%)
Sep 04, 2008 1004 1021 963.95 970.37 0 -41.39(-4.09%)
Sep 03, 2008 1015 1033 994.05 1012 0 -8.04(-0.79%)
Sep 02, 2008 1045 1060 1010 1020 0 -6.27(-0.61%)
Sep 01, 2008 1045 1051 1016 1026 0 +0.00(+0.00%)
Aug 29, 2008 1045 1051 1016 1026 0 -26.72(-2.54%)
Aug 28, 2008 1050 1066 1039 1053 0 +11.50(+1.10%)
Aug 27, 2008 1024 1058 1013 1041 0 +17.11(+1.67%)
Aug 26, 2008 1046 1059 1003 1024 0 -16.05(-1.54%)
Aug 25, 2008 1051 1077 1031 1040 0 -18.87(-1.78%)
Aug 22, 2008 1060 1076 1038 1059 0 +7.89(+0.75%)
Aug 21, 2008 1042 1062 1023 1051 0 +7.71(+0.74%)
Aug 20, 2008 1082 1087 1033 1044 0 -24.97(-2.34%)
Aug 19, 2008 1104 1111 1060 1068 0 -39.21(-3.54%)
Aug 18, 2008 1184 1188 1095 1108 0 -73.95(-6.26%)
Aug 15, 2008 1185 1200 1168 1182 0 -5.43(-0.46%)
Aug 14, 2008 1123 1197 1112 1187 0 +58.74(+5.21%)
Aug 13, 2008 1160 1171 1110 1128 0 -34.94(-3.00%)
Aug 12, 2008 1173 1188 1153 1163 0 -6.97(-0.60%)
Aug 11, 2008 1134 1190 1129 1170 0 +29.31(+2.57%)
Aug 08, 2008 1112 1151 1098 1141 0 +30.60(+2.76%)
Aug 07, 2008 1067 1148 1055 1110 0 +32.56(+3.02%)
Aug 06, 2008 1041 1085 1022 1078 0 +42.74(+4.13%)
Aug 05, 2008 1050 1060 1013 1035 0 +5.84(+0.57%)
Aug 04, 2008 1029 1058 1013 1029 0 -4.28(-0.41%)
Aug 01, 2008 1051 1066 1009 1033 0 -15.04(-1.43%)
Jul 31, 2008 1029 1081 1021 1048 0 +10.79(+1.04%)
Jul 30, 2008 1040 1052 1009 1038 0 +4.26(+0.41%)
Jul 29, 2008 1015 1038 985.72 1033 0 +29.01(+2.89%)
Jul 28, 2008 1050 1064 995.89 1004 0 -46.79(-4.45%)
Jul 25, 2008 1040 1070 1007 1051 0 +23.40(+2.28%)
Jul 24, 2008 1088 1096 1020 1028 0 -57.91(-5.33%)
Jul 23, 2008 1079 1112 1057 1086 0 +22.56(+2.12%)
Jul 22, 2008 1102 1114 1038 1063 0 -146.47(-12.11%)
Jul 21, 2008 1219 1237 1194 1210 0 +5.50(+0.46%)
Jul 18, 2008 1201 1230 1165 1204 0 -0.93(-0.08%)
Jul 17, 2008 1201 1233 1166 1205 0 +16.37(+1.38%)
Jul 16, 2008 1146 1197 1127 1189 0 +47.56(+4.17%)
Jul 15, 2008 1129 1167 1101 1141 0 +2.62(+0.23%)
Jul 14, 2008 1177 1185 1114 1139 0 -20.97(-1.81%)
Jul 11, 2008 1155 1192 1120 1160 0 -14.86(-1.27%)
Jul 10, 2008 1177 1205 1145 1174 0 -4.01(-0.34%)
Jul 09, 2008 1200 1234 1157 1178 0 -19.04(-1.59%)
Jul 08, 2008 1203 1226 1152 1197 0 -4.24(-0.35%)
Jul 07, 2008 1246 1282 1180 1202 0 -37.03(-2.99%)
Jul 04, 2008 1270 1279 1209 1239 0 +0.00(+0.00%)
Jul 03, 2008 1270 1279 1209 1239 0 -26.52(-2.10%)
Jul 02, 2008 1266 1298 1248 1265 0 +30.40(+2.46%)
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.