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 29, 2012 2182 2552 2454 2460 0 -46.09(-1.84%)
Feb 28, 2012 2143 2543 2474 2506 0 +48.43(+1.97%)
Feb 27, 2012 2079 2494 2413 2458 0 +58.33(+2.43%)
Feb 24, 2012 2391 2421 2380 2400 0 +17.90(+0.75%)
Feb 23, 2012 2021 2406 2328 2382 0 +11.42(+0.48%)
Feb 22, 2012 2388 2400 2360 2370 0 -22.54(-0.94%)
Feb 21, 2012 2080 2437 2380 2393 0 -27.69(-1.14%)
Feb 17, 2012 2420 2420 2420 0 -17.86(-0.73%)
Feb 16, 2012 2403 2444 2385 2438 0 +37.50(+1.56%)
Feb 15, 2012 2410 2452 2388 2401 0 +8.60(+0.36%)
Feb 14, 2012 2343 2403 2340 2392 0 +54.69(+2.34%)
Feb 13, 2012 2362 2368 2304 2338 0 +1.82(+0.08%)
Feb 10, 2012 2361 2376 2318 2336 0 -48.15(-2.02%)
Feb 09, 2012 2380 2397 2345 2384 0 +7.82(+0.33%)
Feb 08, 2012 2336 2390 2322 2376 0 +57.40(+2.48%)
Feb 07, 2012 2336 2360 2292 2319 0 -22.62(-0.97%)
Feb 06, 2012 2337 2360 2319 2341 0 -22.32(-0.94%)
Feb 03, 2012 2341 2370 2319 2364 0 +49.85(+2.15%)
Feb 02, 2012 2313 2332 2300 2314 0 +5.07(+0.22%)
Feb 01, 2012 2309 2335 2283 2309 0 +26.27(+1.15%)
Jan 31, 2012 2304 2322 2268 2282 0 -7.86(-0.34%)
Jan 30, 2012 2272 2301 2246 2290 0 -2.87(-0.13%)
Jan 27, 2012 2282 2330 2252 2293 0 -13.36(-0.58%)
Jan 26, 2012 2362 2374 2271 2306 0 -170.51(-6.88%)
Jan 25, 2012 2491 2504 2428 2477 0 +19.51(+0.79%)
Jan 24, 2012 2455 2478 2428 2457 0 -2.91(-0.12%)
Jan 23, 2012 2460 2498 2423 2460 0 -1.53(-0.06%)
Jan 20, 2012 2472 2500 2444 2462 0 -17.83(-0.72%)
Jan 19, 2012 2452 2491 2430 2480 0 +39.58(+1.62%)
Jan 18, 2012 2355 2455 2348 2440 0 +102.12(+4.37%)
Jan 17, 2012 2362 2391 2329 2338 0 -5.30(-0.23%)
Jan 13, 2012 2343 2343 2343 0 -21.47(-0.91%)
Jan 12, 2012 2368 2386 2332 2365 0 +3.98(+0.17%)
Jan 11, 2012 2369 2383 2346 2361 0 -8.58(-0.36%)
Jan 10, 2012 2398 2409 2354 2369 0 -0.66(-0.03%)
Jan 09, 2012 2349 2380 2332 2370 0 +31.95(+1.37%)
Jan 06, 2012 2334 2365 2312 2338 0 +22.70(+0.98%)
Jan 05, 2012 2275 2336 2262 2315 0 +38.33(+1.68%)
Jan 04, 2012 2231 2291 2205 2277 0 +52.63(+2.37%)
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%)
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.