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 (%)
Jan 31, 2013 2345 2391 2326 2365 0 +11.14(+0.47%)
Jan 30, 2013 2342 2376 2335 2354 0 +6.63(+0.28%)
Jan 29, 2013 2371 2387 2333 2347 0 -36.81(-1.54%)
Jan 28, 2013 2392 2417 2369 2384 0 -7.84(-0.33%)
Jan 25, 2013 2383 2428 2367 2392 0 +31.15(+1.32%)
Jan 24, 2013 2298 2398 2288 2361 0 +37.25(+1.60%)
Jan 23, 2013 2344 2353 2297 2324 0 -14.77(-0.63%)
Jan 22, 2013 2347 2364 2310 2338 0 -19.09(-0.81%)
Jan 18, 2013 2358 2358 2358 0 +10.08(+0.43%)
Jan 17, 2013 2307 2360 2298 2347 0 +53.41(+2.33%)
Jan 16, 2013 2281 2315 2276 2294 0 +8.61(+0.38%)
Jan 15, 2013 2263 2291 2243 2285 0 +2.53(+0.11%)
Jan 14, 2013 2255 2298 2243 2283 0 +19.09(+0.84%)
Jan 12, 2013 2223 2279 2205 2264 0 +0.00(+0.00%)
Jan 11, 2013 2223 2279 2205 2264 0 +39.30(+1.77%)
Jan 10, 2013 2218 2238 2193 2225 0 +21.98(+1.00%)
Jan 09, 2013 2193 2221 2187 2203 0 +13.78(+0.63%)
Jan 08, 2013 2185 2211 2152 2189 0 +1.26(+0.06%)
Jan 07, 2013 2175 2225 2161 2188 0 +20.01(+0.92%)
Jan 04, 2013 2150 2178 2122 2168 0 +28.37(+1.33%)
Jan 03, 2013 2113 2180 2099 2139 0 +25.20(+1.19%)
Jan 02, 2013 2109 2131 2078 2114 0 +73.81(+3.62%)
Dec 31, 2012 2040 2040 2040 0 +44.95(+2.25%)
Dec 28, 2012 2007 2031 1988 1995 0 -24.99(-1.24%)
Dec 27, 2012 2028 2039 1983 2020 0 -6.33(-0.31%)
Dec 26, 2012 2046 2076 2019 2026 0 -24.39(-1.19%)
Dec 24, 2012 2051 2051 2051 0 -15.17(-0.73%)
Dec 21, 2012 2072 2105 2026 2066 0 -53.22(-2.51%)
Dec 20, 2012 2111 2136 2087 2119 0 +7.41(+0.35%)
Dec 19, 2012 2103 2139 2093 2112 0 +11.64(+0.55%)
Dec 18, 2012 2065 2107 2055 2100 0 +46.89(+2.28%)
Dec 17, 2012 2084 2108 2031 2053 0 -26.70(-1.28%)
Dec 14, 2012 2072 2104 2047 2080 0 +8.06(+0.39%)
Dec 13, 2012 2082 2116 2059 2072 0 -10.43(-0.50%)
Dec 12, 2012 2099 2109 2067 2082 0 -3.19(-0.15%)
Dec 11, 2012 2073 2112 2057 2086 0 +26.26(+1.28%)
Dec 10, 2012 2012 2082 2008 2059 0 +44.09(+2.19%)
Dec 07, 2012 1996 2032 1979 2015 0 +26.60(+1.34%)
Dec 06, 2012 1915 1994 1907 1989 0 +68.89(+3.59%)
Dec 05, 2012 1918 1941 1891 1920 0 +2.16(+0.11%)
Dec 04, 2012 1893 1923 1879 1918 0 +40.57(+2.16%)
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%)
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.