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 30, 2012 1884 1902 1856 1877 0 -14.07(-0.74%)
Nov 29, 2012 1899 1918 1860 1891 0 +0.47(+0.02%)
Nov 28, 2012 1855 1902 1843 1891 0 +19.04(+1.02%)
Nov 27, 2012 1889 1906 1855 1872 0 -21.64(-1.14%)
Nov 26, 2012 1870 1912 1867 1893 0 +16.85(+0.90%)
Nov 24, 2012 1834 1883 1838 1876 0 +0.00(+0.00%)
Nov 23, 2012 1834 1883 1838 1876 0 +38.09(+2.07%)
Nov 21, 2012 1838 1838 1838 0 +19.14(+1.05%)
Nov 20, 2012 1822 1841 1796 1819 0 -13.73(-0.75%)
Nov 19, 2012 1854 1876 1811 1833 0 +10.57(+0.58%)
Nov 16, 2012 1821 1834 1783 1822 0 +4.68(+0.26%)
Nov 15, 2012 1857 1869 1810 1818 0 -25.78(-1.40%)
Nov 14, 2012 1900 1913 1835 1843 0 -41.92(-2.22%)
Nov 13, 2012 1850 1913 1839 1885 0 +17.48(+0.94%)
Nov 12, 2012 1900 1912 1838 1868 0 -27.31(-1.44%)
Nov 09, 2012 1902 1941 1886 1895 0 -4.93(-0.26%)
Nov 08, 2012 1991 2001 1894 1900 0 -90.56(-4.55%)
Nov 07, 2012 2015 2029 1963 1991 0 -62.56(-3.05%)
Nov 06, 2012 2009 2069 2008 2053 0 +44.49(+2.21%)
Nov 05, 2012 1966 2018 1955 2009 0 +37.87(+1.92%)
Nov 02, 2012 2008 2019 1958 1971 0 -30.24(-1.51%)
Nov 01, 2012 1906 2007 1901 2001 0 +109.90(+5.81%)
Oct 31, 2012 1914 1937 1878 1891 0 -18.19(-0.95%)
Oct 26, 2012 1909 1909 1909 0 -27.78(-1.43%)
Oct 25, 2012 1915 1975 1871 1937 0 +40.41(+2.13%)
Oct 24, 2012 1947 1967 1880 1897 0 -35.76(-1.85%)
Oct 23, 2012 1906 1953 1895 1932 0 -20.99(-1.07%)
Oct 19, 2012 2054 2072 1951 1953 0 +5.86(+0.30%)
Oct 18, 2012 1998 2014 1943 1948 0 -57.20(-2.85%)
Oct 17, 2012 2011 2037 1989 2005 0 -15.36(-0.76%)
Oct 16, 2012 1985 2036 1976 2020 0 +39.30(+1.98%)
Oct 15, 2012 1975 1991 1949 1981 0 +46.28(+2.39%)
Oct 12, 2012 1948 1981 1926 1935 0 -11.68(-0.60%)
Oct 11, 2012 1971 1981 1927 1946 0 -9.07(-0.46%)
Oct 10, 2012 1976 1985 1935 1955 0 -20.31(-1.03%)
Oct 09, 2012 1995 2007 1958 1976 0 -21.32(-1.07%)
Oct 08, 2012 2006 2041 1987 1997 0 -18.28(-0.91%)
Oct 06, 2012 2037 2061 2006 2015 0 +0.00(+0.00%)
Oct 05, 2012 2037 2061 2006 2015 0 -15.25(-0.75%)
Oct 04, 2012 2002 2044 1984 2031 0 +32.96(+1.65%)
Oct 03, 2012 2026 2035 1986 1998 0 -19.62(-0.97%)
Oct 02, 2012 1989 2023 1963 2017 0 +42.81(+2.17%)
Oct 01, 2012 2031 2046 1959 1974 0 -37.83(-1.88%)
Sep 28, 2012 2021 2061 1997 2012 0 +2.61(+0.13%)
Sep 27, 2012 1993 2023 1961 2010 0 +26.46(+1.33%)
Sep 26, 2012 1997 2009 1955 1983 0 -51.31(-2.52%)
Sep 25, 2012 2111 2119 2027 2034 0 -59.49(-2.84%)
Sep 24, 2012 2078 2122 2059 2094 0 -4.16(-0.20%)
Sep 21, 2012 2146 2162 2089 2098 0 -30.37(-1.43%)
Sep 20, 2012 2139 2158 2104 2128 0 -30.06(-1.39%)
Sep 19, 2012 2131 2191 2123 2159 0 +45.43(+2.15%)
Sep 18, 2012 2130 2147 2097 2113 0 -26.57(-1.24%)
Sep 17, 2012 2153 2165 2116 2140 0 -11.44(-0.53%)
Sep 14, 2012 2138 2180 2135 2151 0 +22.39(+1.05%)
Sep 13, 2012 2106 2148 2085 2129 0 +26.42(+1.26%)
Sep 12, 2012 2087 2119 2080 2102 0 +25.88(+1.25%)
Sep 11, 2012 2071 2097 2032 2076 0 +9.09(+0.44%)
Sep 10, 2012 2070 2103 2059 2067 0 -8.99(-0.43%)
Sep 07, 2012 2075 2101 2031 2076 0 -20.63(-0.98%)
Sep 06, 2012 2008 2105 2004 2097 0 +152.43(+7.84%)
Sep 05, 2012 1942 1962 1919 1945 0 +4.13(+0.21%)
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.