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 (%)
Feb 28, 2014 5007 5026 4903 4960 0 -54.27(-1.08%)
Feb 27, 2014 5009 5036 4952 5014 0 -12.80(-0.25%)
Feb 26, 2014 5017 5100 4998 5027 0 +12.66(+0.25%)
Feb 25, 2014 5067 5118 4972 5014 0 -56.17(-1.11%)
Feb 24, 2014 5103 5145 5020 5070 0 -11.69(-0.23%)
Feb 21, 2014 5161 5168 5000 5082 0 -62.10(-1.21%)
Feb 20, 2014 5096 5169 5081 5144 0 +34.04(+0.67%)
Feb 19, 2014 5106 5169 5065 5110 0 -4.15(-0.08%)
Feb 18, 2014 5080 5154 5051 5114 0 +42.93(+0.85%)
Feb 14, 2014 5071 5071 5071 0 +26.38(+0.52%)
Feb 13, 2014 4960 5074 4935 5045 0 +65.81(+1.32%)
Feb 12, 2014 4992 5033 4964 4979 0 +16.61(+0.33%)
Feb 11, 2014 4969 5021 4935 4962 0 -0.93(-0.02%)
Feb 10, 2014 4930 5035 4915 4963 0 +42.42(+0.86%)
Feb 07, 2014 4872 4940 4796 4921 0 +83.01(+1.72%)
Feb 06, 2014 4733 4924 4729 4838 0 +132.81(+2.82%)
Feb 05, 2014 4640 4731 4577 4705 0 +47.95(+1.03%)
Feb 04, 2014 4645 4691 4595 4657 0 +48.44(+1.05%)
Feb 03, 2014 4689 4767 4588 4609 0 -88.24(-1.88%)
Jan 31, 2014 4706 4771 4683 4697 0 -66.78(-1.40%)
Jan 30, 2014 4709 4826 4675 4764 0 +116.56(+2.51%)
Jan 29, 2014 4658 4743 4625 4647 0 -53.28(-1.13%)
Jan 28, 2014 4667 4738 4615 4700 0 +9.73(+0.21%)
Jan 27, 2014 4719 4772 4613 4691 0 +5.60(+0.12%)
Jan 24, 2014 4815 4854 4681 4685 0 -153.77(-3.18%)
Jan 23, 2014 4751 4845 4717 4839 0 +1.15(+0.02%)
Jan 22, 2014 4740 4859 4706 4838 0 +71.85(+1.51%)
Jan 21, 2014 4682 4797 4647 4766 0 +40.13(+0.85%)
Jan 17, 2014 4726 4726 4726 0 -71.84(-1.50%)
Jan 16, 2014 4830 4869 4749 4798 0 -7.50(-0.16%)
Jan 15, 2014 4839 4876 4775 4805 0 -33.97(-0.70%)
Jan 14, 2014 4713 4861 4706 4839 0 +71.90(+1.51%)
Jan 13, 2014 4849 4887 4753 4767 0 -85.33(-1.76%)
Jan 10, 2014 4817 4864 4751 4852 0 +53.21(+1.11%)
Jan 09, 2014 4867 4891 4739 4799 0 -98.72(-2.02%)
Jan 08, 2014 4839 4986 4758 4898 0 +360.53(+7.95%)
Jan 07, 2014 4423 4576 4407 4537 0 +147.75(+3.37%)
Jan 06, 2014 4444 4452 4375 4390 0 -54.41(-1.22%)
Jan 03, 2014 4488 4518 4423 4444 0 -93.50(-2.06%)
Jan 02, 2014 4555 4579 4478 4538 0 -40.54(-0.89%)
Dec 31, 2013 4578 4578 4578 0 +62.78(+1.39%)
Dec 30, 2013 4537 4573 4496 4515 0 -29.38(-0.65%)
Dec 27, 2013 4604 4613 4524 4545 0 -32.03(-0.70%)
Dec 26, 2013 4584 4647 4569 4577 0 -5.87(-0.13%)
Dec 24, 2013 4583 4583 4583 0 +41.41(+0.91%)
Dec 23, 2013 4527 4574 4481 4541 0 -59.76(-1.30%)
Dec 20, 2013 4539 4662 4524 4601 0 +91.33(+2.03%)
Dec 19, 2013 4523 4596 4482 4510 0 -24.57(-0.54%)
Dec 18, 2013 4595 4620 4364 4534 0 -115.88(-2.49%)
Dec 17, 2013 4621 4670 4576 4650 0 +48.17(+1.05%)
Dec 16, 2013 4642 4695 4576 4602 0 -17.07(-0.37%)
Dec 13, 2013 4573 4655 4553 4619 0 +80.95(+1.78%)
Dec 12, 2013 4579 4630 4488 4538 0 -48.53(-1.06%)
Dec 11, 2013 4610 4674 4556 4587 0 -111.14(-2.37%)
Dec 10, 2013 4692 4769 4643 4698 0 +12.33(+0.26%)
Dec 09, 2013 4608 4760 4596 4685 0 +123.22(+2.70%)
Dec 06, 2013 4509 4566 4484 4562 0 +106.67(+2.39%)
Dec 05, 2013 4493 4534 4443 4455 0 -25.18(-0.56%)
Dec 04, 2013 4480 4528 4420 4481 0 -22.11(-0.49%)
Dec 03, 2013 4459 4528 4431 4503 0 +55.80(+1.25%)
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.