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 30, 2011 2227 2254 2217 2224 0 -2.62(-0.12%)
Dec 29, 2011 2212 2233 2194 2227 0 +18.29(+0.83%)
Dec 28, 2011 2244 2257 2195 2209 0 -36.52(-1.63%)
Dec 27, 2011 2265 2276 2233 2245 0 -26.93(-1.19%)
Dec 23, 2011 2272 2272 2272 0 +151.51(+7.14%)
Dec 21, 2011 2166 2172 2090 2121 0 -41.88(-1.94%)
Dec 20, 2011 2111 2171 2109 2163 0 +83.69(+4.03%)
Dec 19, 2011 2142 2152 2072 2079 0 -52.16(-2.45%)
Dec 16, 2011 2127 2163 2105 2131 0 +13.06(+0.62%)
Dec 15, 2011 2138 2150 2103 2118 0 +0.42(+0.02%)
Dec 14, 2011 2162 2182 2080 2118 0 -48.83(-2.25%)
Dec 13, 2011 2208 2237 2155 2166 0 -30.70(-1.40%)
Dec 12, 2011 2179 2204 2153 2197 0 -18.46(-0.83%)
Dec 09, 2011 2196 2234 2170 2216 0 +21.17(+0.96%)
Dec 08, 2011 2214 2251 2187 2194 0 -39.07(-1.75%)
Dec 07, 2011 2185 2246 2162 2234 0 +37.96(+1.73%)
Dec 06, 2011 2211 2233 2170 2196 0 -21.34(-0.96%)
Dec 05, 2011 2239 2269 2203 2217 0 +8.58(+0.39%)
Dec 02, 2011 2227 2245 2186 2208 0 +2.00(+0.09%)
Dec 01, 2011 2197 2220 2168 2206 0 +1.75(+0.08%)
Nov 30, 2011 2159 2209 2145 2205 0 +113.02(+5.40%)
Nov 29, 2011 2137 2151 2077 2092 0 -39.28(-1.84%)
Nov 28, 2011 2130 2162 2106 2131 0 +69.83(+3.39%)
Nov 25, 2011 2078 2128 2054 2061 0 -27.44(-1.31%)
Nov 23, 2011 2088 2088 2088 0 -92.05(-4.22%)
Nov 22, 2011 2164 2221 2155 2180 0 +8.69(+0.40%)
Nov 21, 2011 2187 2201 2130 2172 0 -54.45(-2.45%)
Nov 18, 2011 2271 2294 2211 2226 0 -27.66(-1.23%)
Nov 17, 2011 2327 2356 2197 2254 0 -57.34(-2.48%)
Nov 16, 2011 2298 2492 2144 2311 0 +1.13(+0.05%)
Nov 15, 2011 2283 2345 2256 2310 0 +21.83(+0.95%)
Nov 14, 2011 2300 2322 2270 2288 0 -21.05(-0.91%)
Nov 11, 2011 2252 2321 2247 2309 0 +83.56(+3.75%)
Nov 10, 2011 2266 2278 2183 2226 0 -6.63(-0.30%)
Nov 09, 2011 2302 2307 2213 2232 0 -126.01(-5.34%)
Nov 08, 2011 2367 2379 2320 2358 0 +0.97(+0.04%)
Nov 07, 2011 2334 2371 2308 2357 0 +10.26(+0.44%)
Nov 04, 2011 2297 2365 2281 2347 0 +29.06(+1.25%)
Nov 03, 2011 2265 2332 2213 2318 0 +75.37(+3.36%)
Nov 02, 2011 2249 2279 2207 2243 0 +22.72(+1.02%)
Nov 01, 2011 2234 2251 2201 2220 0 -76.16(-3.32%)
Oct 31, 2011 2337 2355 2284 2296 0 -94.41(-3.95%)
Oct 28, 2011 2335 2398 2323 2391 0 +49.42(+2.11%)
Oct 27, 2011 2322 2361 2293 2341 0 +74.50(+3.29%)
Oct 26, 2011 2268 2300 2211 2267 0 +13.80(+0.61%)
Oct 25, 2011 2272 2292 2242 2253 0 -49.81(-2.16%)
Oct 24, 2011 2243 2307 2240 2303 0 +57.75(+2.57%)
Oct 21, 2011 2231 2288 2188 2245 0 +94.51(+4.39%)
Oct 20, 2011 2140 2202 2111 2150 0 +10.47(+0.49%)
Oct 19, 2011 2197 2216 2132 2140 0 -69.88(-3.16%)
Oct 18, 2011 2149 2222 2113 2210 0 +63.43(+2.96%)
Oct 17, 2011 2180 2217 2136 2146 0 -50.33(-2.29%)
Oct 14, 2011 2184 2213 2146 2197 0 +38.01(+1.76%)
Oct 13, 2011 2073 2176 2070 2159 0 +76.35(+3.67%)
Oct 12, 2011 2104 2118 2075 2082 0 +2.73(+0.13%)
Oct 11, 2011 2080 2120 2061 2080 0 -7.10(-0.34%)
Oct 10, 2011 2055 2101 2041 2087 0 +72.82(+3.62%)
Oct 07, 2011 2037 2056 1985 2014 0 -23.89(-1.17%)
Oct 06, 2011 2036 2052 1983 2038 0 +22.93(+1.14%)
Oct 05, 2011 1919 2027 1897 2015 0 +96.06(+5.01%)
Oct 04, 2011 1814 1921 1768 1919 0 +79.56(+4.33%)
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.