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 (%)
Jun 30, 2010 1281 2142 2071 2080 0 -18.12(-0.86%)
Jun 29, 2010 1326 2159 2087 2098 0 -85.20(-3.90%)
Jun 25, 2010 1357 2193 2147 2184 0 +10.21(+0.47%)
Jun 24, 2010 1370 2209 2167 2173 0 -29.23(-1.33%)
Jun 23, 2010 1380 2225 2169 2203 0 -3.62(-0.16%)
Jun 22, 2010 1423 2276 2202 2206 0 -33.79(-1.51%)
Jun 21, 2010 1461 2307 2228 2240 0 -21.75(-0.96%)
Jun 18, 2010 1447 2281 2252 2262 0 -12.97(-0.57%)
Jun 17, 2010 1447 2280 2240 2275 0 +6.89(+0.30%)
Jun 16, 2010 1420 2293 2239 2268 0 +15.08(+0.67%)
Jun 15, 2010 1396 2260 2217 2253 0 +41.64(+1.88%)
Jun 14, 2010 1362 2244 2182 2211 0 +56.68(+2.63%)
Jun 11, 2010 2124 2162 2103 2155 0 +5.96(+0.28%)
Jun 10, 2010 1299 2155 2116 2149 0 +49.87(+2.38%)
Jun 09, 2010 1324 2200 2091 2099 0 -44.33(-2.07%)
Jun 08, 2010 2160 2173 2095 2143 0 -4.18(-0.19%)
Jun 07, 2010 1373 2223 2142 2147 0 -49.78(-2.27%)
Jun 04, 2010 1401 2266 2191 2197 0 -67.23(-2.97%)
Jun 03, 2010 1429 2278 2230 2264 0 +15.64(+0.70%)
Jun 02, 2010 1389 2253 2205 2249 0 +48.57(+2.21%)
Jun 01, 2010 1404 2272 2198 2200 0 -48.87(-2.17%)
May 28, 2010 2249 2249 2249 0 -7.21(-0.32%)
May 27, 2010 1377 2261 2189 2256 0 +66.81(+3.05%)
May 26, 2010 1366 2257 2177 2189 0 +14.66(+0.67%)
May 25, 2010 1270 2180 2080 2175 0 +33.19(+1.55%)
May 24, 2010 1316 2174 2136 2141 0 +2.30(+0.11%)
May 21, 2010 2068 2153 2058 2139 0 +51.52(+2.47%)
May 20, 2010 1240 2127 2057 2088 0 -25.84(-1.22%)
May 19, 2010 1284 2156 2087 2113 0 -19.62(-0.92%)
May 18, 2010 1361 2202 2121 2133 0 -40.80(-1.88%)
May 17, 2010 1322 2178 2108 2174 0 +8.70(+0.40%)
May 14, 2010 1337 2184 2122 2165 0 -28.16(-1.28%)
May 13, 2010 1388 2259 2185 2193 0 -42.55(-1.90%)
May 12, 2010 1354 2240 2187 2236 0 +60.64(+2.79%)
May 11, 2010 2195 2206 2131 2175 0 +16.24(+0.75%)
May 10, 2010 1309 2168 2118 2159 0 +108.48(+5.29%)
May 07, 2010 1299 2133 1987 2051 0 -53.47(-2.54%)
May 06, 2010 1351 2201 1946 2104 0 -63.18(-2.92%)
May 05, 2010 2155 2187 2111 2167 0 -3.17(-0.15%)
May 04, 2010 1396 2207 2146 2170 0 +21.44(+1.00%)
May 03, 2010 1362 2165 2077 2149 0 +75.35(+3.63%)
Apr 30, 2010 1417 2146 2066 2074 0 -84.69(-3.92%)
Apr 29, 2010 2149 2167 2130 2158 0 +16.31(+0.76%)
Apr 28, 2010 1419 2164 2109 2142 0 +7.77(+0.36%)
Apr 27, 2010 1445 2180 2127 2134 0 -41.84(-1.92%)
Apr 26, 2010 1456 2208 2158 2176 0 -15.19(-0.69%)
Apr 23, 2010 1414 2200 2119 2191 0 +60.12(+2.82%)
Apr 22, 2010 1343 2137 2043 2131 0 +96.42(+4.74%)
Apr 21, 2010 1330 2067 2014 2035 0 -1.80(-0.09%)
Apr 20, 2010 1295 2043 2008 2036 0 +26.58(+1.32%)
Apr 19, 2010 1293 2039 1971 2010 0 -25.61(-1.26%)
Apr 16, 2010 1333 2061 2011 2035 0 -27.53(-1.33%)
Apr 15, 2010 1324 2091 2040 2063 0 +21.06(+1.03%)
Apr 14, 2010 1291 2060 2008 2042 0 +54.91(+2.76%)
Apr 13, 2010 1269 2005 1981 1987 0 -3.84(-0.19%)
Apr 12, 2010 1262 2008 1980 1991 0 +11.18(+0.56%)
Apr 09, 2010 1251 1987 1959 1980 0 +9.85(+0.50%)
Apr 08, 2010 1249 1977 1944 1970 0 -5.73(-0.29%)
Apr 07, 2010 1974 1992 1957 1976 0 +1.75(+0.09%)
Apr 06, 2010 1252 1984 1953 1974 0 -6.69(-0.34%)
Apr 05, 2010 1223 1985 1939 1981 0 +45.03(+2.33%)
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.