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 (%)
Nov 28, 2008 554.91 620.94 543.40 609.01 0 +52.75(+9.48%)
Nov 27, 2008 505.48 574.93 492.76 556.26 0 +0.00(+0.00%)
Nov 26, 2008 505.48 574.93 492.76 556.26 0 +52.29(+10.38%)
Nov 25, 2008 489.09 516.03 460.94 503.97 0 +26.45(+5.54%)
Nov 24, 2008 429.23 485.83 422.30 477.52 0 +58.29(+13.91%)
Nov 21, 2008 403.89 426.39 372.95 419.23 0 +32.15(+8.30%)
Nov 20, 2008 452.08 458.38 377.50 387.08 0 -70.50(-15.41%)
Nov 19, 2008 523.73 534.30 449.53 457.58 0 -68.28(-12.98%)
Nov 18, 2008 550.95 568.87 504.45 525.86 0 -18.86(-3.46%)
Nov 17, 2008 563.39 583.48 530.36 544.71 0 -17.28(-3.07%)
Nov 14, 2008 602.91 615.82 545.57 561.99 0 -52.94(-8.61%)
Nov 13, 2008 595.78 621.42 529.19 614.93 0 +16.18(+2.70%)
Nov 12, 2008 675.82 688.48 596.42 598.76 0 -91.93(-13.31%)
Nov 11, 2008 710.85 723.88 672.70 690.68 0 -32.26(-4.46%)
Nov 10, 2008 800.56 810.09 712.22 722.95 0 -69.03(-8.72%)
Nov 07, 2008 778.46 816.92 761.22 791.97 0 +21.84(+2.84%)
Nov 06, 2008 815.86 830.54 756.81 770.14 0 -55.63(-6.74%)
Nov 05, 2008 837.77 889.85 811.39 825.76 0 -23.95(-2.82%)
Nov 04, 2008 819.42 862.13 806.99 849.72 0 +50.07(+6.26%)
Nov 03, 2008 808.67 843.69 783.10 799.64 0 +8.16(+1.03%)
Oct 31, 2008 735.54 816.77 722.39 791.48 0 +48.39(+6.51%)
Oct 30, 2008 705.45 754.01 692.47 743.10 0 +62.36(+9.16%)
Oct 29, 2008 661.26 723.60 642.41 680.74 0 +16.77(+2.53%)
Oct 28, 2008 641.63 674.04 596.01 663.97 0 +49.05(+7.98%)
Oct 27, 2008 630.76 667.62 608.64 614.92 0 -28.29(-4.40%)
Oct 24, 2008 622.05 693.02 605.92 643.21 0 -61.01(-8.66%)
Oct 23, 2008 759.88 776.53 674.70 704.21 0 -65.95(-8.56%)
Oct 22, 2008 791.54 816.94 734.18 770.17 0 -129.01(-14.35%)
Oct 21, 2008 876.19 944.54 858.17 899.18 0 -0.59(-0.07%)
Oct 20, 2008 910.45 944.18 846.38 899.77 0 +4.27(+0.48%)
Oct 17, 2008 894.90 967.78 862.49 895.50 0 -13.19(-1.45%)
Oct 16, 2008 912.94 939.83 855.32 908.69 0 +6.09(+0.67%)
Oct 15, 2008 956.00 979.97 891.72 902.60 0 -65.98(-6.81%)
Oct 14, 2008 1000 1035 931.55 968.58 0 +10.53(+1.10%)
Oct 13, 2008 920.89 966.71 877.55 958.05 0 +99.19(+11.55%)
Oct 10, 2008 863.90 917.12 797.20 858.86 0 -51.43(-5.65%)
Oct 09, 2008 960.37 997.48 900.18 910.29 0 -28.61(-3.05%)
Oct 08, 2008 938.16 987.89 904.61 938.89 0 -14.01(-1.47%)
Oct 07, 2008 998.43 1056 942.98 952.91 0 -25.29(-2.59%)
Oct 06, 2008 996.88 1018 887.75 978.20 0 -51.64(-5.01%)
Oct 03, 2008 1103 1154 1022 1030 0 -68.66(-6.25%)
Oct 02, 2008 1058 1155 1014 1098 0 +12.74(+1.17%)
Oct 01, 2008 1061 1119 1034 1086 0 +27.72(+2.62%)
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%)
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.