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 26, 2010 1077 1973 1934 1969 0 +21.86(+1.12%)
Feb 25, 2010 1056 1954 1914 1947 0 +3.21(+0.17%)
Feb 24, 2010 1056 1958 1927 1944 0 +16.50(+0.86%)
Feb 23, 2010 1081 1961 1910 1928 0 -38.36(-1.95%)
Feb 22, 2010 1101 1986 1955 1966 0 -7.47(-0.38%)
Feb 19, 2010 1080 1985 1951 1973 0 +6.05(+0.31%)
Feb 18, 2010 1080 1972 1941 1967 0 +6.84(+0.35%)
Feb 17, 2010 1078 1980 1941 1960 0 +32.81(+1.70%)
Feb 16, 2010 1041 1935 1910 1928 0 +19.45(+1.02%)
Feb 12, 2010 1908 1908 1908 0 +10.95(+0.58%)
Feb 11, 2010 994.44 1908 1861 1897 0 +26.56(+1.42%)
Feb 10, 2010 1005 1889 1851 1871 0 -12.31(-0.65%)
Feb 09, 2010 1012 1895 1860 1883 0 +11.52(+0.62%)
Feb 08, 2010 992.02 1895 1853 1871 0 +4.05(+0.22%)
Feb 05, 2010 972.39 1872 1831 1867 0 +10.69(+0.58%)
Feb 04, 2010 1021 1898 1849 1857 0 -51.57(-2.70%)
Feb 03, 2010 1019 1919 1892 1908 0 +15.13(+0.80%)
Feb 02, 2010 1003 1901 1865 1893 0 +18.52(+0.99%)
Feb 01, 2010 967.14 1880 1834 1875 0 +32.35(+1.76%)
Jan 29, 2010 1031 1920 1824 1842 0 -96.17(-4.96%)
Jan 28, 2010 1983 1991 1927 1938 0 -36.52(-1.85%)
Jan 27, 2010 1078 1979 1935 1975 0 +19.15(+0.98%)
Jan 26, 2010 1077 1980 1937 1956 0 -4.06(-0.21%)
Jan 25, 2010 1086 1981 1940 1960 0 +16.31(+0.84%)
Jan 22, 2010 1085 1998 1922 1944 0 -20.09(-1.02%)
Jan 21, 2010 1975 1994 1941 1964 0 -4.03(-0.20%)
Jan 20, 2010 1089 1981 1936 1968 0 +14.46(+0.74%)
Jan 19, 2010 1036 1963 1903 1953 0 +53.46(+2.81%)
Jan 15, 2010 1900 1900 1900 0 -44.61(-2.29%)
Jan 14, 2010 1078 1968 1933 1944 0 -13.59(-0.69%)
Jan 13, 2010 1955 1983 1914 1958 0 +6.06(+0.31%)
Jan 12, 2010 1105 1992 1935 1952 0 -42.31(-2.12%)
Jan 11, 2010 1140 2021 1979 1994 0 -13.50(-0.67%)
Jan 08, 2010 1104 2013 1978 2008 0 +24.37(+1.23%)
Jan 07, 2010 1134 2015 1969 1983 0 -26.49(-1.32%)
Jan 06, 2010 2000 2034 1989 2010 0 +16.01(+0.80%)
Jan 05, 2010 1990 2012 1969 1994 0 +9.83(+0.50%)
Jan 04, 2010 1982 2008 1883 1984 0 +19.86(+1.01%)
Dec 31, 2009 1964 1964 1964 0 -7.57(-0.38%)
Dec 30, 2009 1949 1977 1941 1972 0 +49.46(+2.57%)
Dec 29, 2009 1954 1993 1892 1922 0 -28.12(-1.44%)
Dec 28, 2009 1992 2035 1935 1950 0 -25.62(-1.30%)
Dec 24, 2009 1923 1990 1912 1976 0 +67.52(+3.54%)
Dec 23, 2009 1880 1921 1867 1909 0 +66.23(+3.60%)
Dec 22, 2009 1818 1855 1805 1842 0 +35.20(+1.95%)
Dec 21, 2009 1746 1817 1734 1807 0 +91.11(+5.31%)
Dec 18, 2009 1711 1731 1687 1716 0 +18.58(+1.09%)
Dec 17, 2009 1691 1719 1675 1697 0 -8.92(-0.52%)
Dec 16, 2009 1700 1737 1685 1706 0 +21.84(+1.30%)
Dec 15, 2009 1676 1722 1654 1684 0 -0.36(-0.02%)
Dec 14, 2009 1663 1692 1656 1685 0 +48.04(+2.94%)
Dec 11, 2009 1646 1655 1622 1637 0 -2.01(-0.12%)
Dec 10, 2009 1641 1661 1602 1639 0 +1.74(+0.11%)
Dec 09, 2009 1626 1648 1600 1637 0 +17.06(+1.05%)
Dec 08, 2009 1607 1646 1593 1620 0 +14.94(+0.93%)
Dec 07, 2009 1594 1642 1576 1605 0 +6.96(+0.44%)
Dec 04, 2009 1604 1627 1552 1598 0 +33.10(+2.12%)
Dec 03, 2009 1533 1627 1519 1565 0 +30.34(+1.98%)
Dec 02, 2009 1483 1549 1471 1535 0 +54.51(+3.68%)
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.