Skip to main content
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 (%)
Dec 31, 2008 662.52 708.25 656.97 698.41 0 +33.10(+4.98%)
Dec 30, 2008 647.89 667.88 635.00 665.30 0 +16.13(+2.48%)
Dec 29, 2008 668.16 684.62 629.36 649.17 0 -28.62(-4.22%)
Dec 26, 2008 693.14 700.54 662.06 677.80 0 +3.22(+0.48%)
Dec 25, 2008 616.31 685.36 606.34 674.58 0 +0.00(+0.00%)
Dec 24, 2008 616.31 685.36 606.34 674.58 0 +45.90(+7.30%)
Dec 23, 2008 672.79 691.62 609.73 628.68 0 -45.15(-6.70%)
Dec 22, 2008 708.01 735.02 642.10 673.83 0 -54.12(-7.43%)
Dec 19, 2008 689.80 746.32 682.89 727.95 0 +53.11(+7.87%)
Dec 18, 2008 664.55 716.83 635.55 674.84 0 +14.92(+2.26%)
Dec 17, 2008 613.85 675.75 599.99 659.92 0 +35.21(+5.64%)
Dec 16, 2008 609.88 633.85 594.59 624.71 0 +24.33(+4.05%)
Dec 15, 2008 625.07 644.44 579.28 600.38 0 -28.60(-4.55%)
Dec 12, 2008 582.75 632.19 572.82 628.98 0 +27.76(+4.62%)
Dec 11, 2008 619.67 650.12 591.37 601.22 0 -24.96(-3.99%)
Dec 10, 2008 637.55 659.29 604.69 626.19 0 +7.82(+1.26%)
Dec 09, 2008 597.55 660.87 578.68 618.37 0 +18.97(+3.16%)
Dec 08, 2008 597.11 626.73 580.27 599.40 0 +15.73(+2.69%)
Dec 05, 2008 523.23 592.82 514.83 583.68 0 +57.91(+11.01%)
Dec 04, 2008 550.64 581.17 505.50 525.77 0 -51.93(-8.99%)
Dec 03, 2008 550.92 590.43 501.65 577.70 0 +39.10(+7.26%)
Dec 02, 2008 563.10 580.27 508.63 538.60 0 -15.15(-2.74%)
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.