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 (%)
Apr 30, 2010 1417 2146 2066 2074 0 -84.69(-3.92%)
Apr 29, 2010 2149 2167 2130 2158 0 +16.31(+0.76%)
Apr 28, 2010 1419 2164 2109 2142 0 +7.77(+0.36%)
Apr 27, 2010 1445 2180 2127 2134 0 -41.84(-1.92%)
Apr 26, 2010 1456 2208 2158 2176 0 -15.19(-0.69%)
Apr 23, 2010 1414 2200 2119 2191 0 +60.12(+2.82%)
Apr 22, 2010 1343 2137 2043 2131 0 +96.42(+4.74%)
Apr 21, 2010 1330 2067 2014 2035 0 -1.80(-0.09%)
Apr 20, 2010 1295 2043 2008 2036 0 +26.58(+1.32%)
Apr 19, 2010 1293 2039 1971 2010 0 -25.61(-1.26%)
Apr 16, 2010 1333 2061 2011 2035 0 -27.53(-1.33%)
Apr 15, 2010 1324 2091 2040 2063 0 +21.06(+1.03%)
Apr 14, 2010 1291 2060 2008 2042 0 +54.91(+2.76%)
Apr 13, 2010 1269 2005 1981 1987 0 -3.84(-0.19%)
Apr 12, 2010 1262 2008 1980 1991 0 +11.18(+0.56%)
Apr 09, 2010 1251 1987 1959 1980 0 +9.85(+0.50%)
Apr 08, 2010 1249 1977 1944 1970 0 -5.73(-0.29%)
Apr 07, 2010 1974 1992 1957 1976 0 +1.75(+0.09%)
Apr 06, 2010 1252 1984 1953 1974 0 -6.69(-0.34%)
Apr 05, 2010 1223 1985 1939 1981 0 +45.03(+2.33%)
Apr 01, 2010 1935 1935 1935 0 -62.46(-3.13%)
Mar 31, 2010 1999 2017 1994 1998 0 -11.88(-0.59%)
Mar 30, 2010 2020 2031 1996 2010 0 -4.87(-0.24%)
Mar 29, 2010 2019 2038 2006 2015 0 -31.72(-1.55%)
Mar 26, 2010 1206 2066 2036 2046 0 -2.72(-0.13%)
Mar 25, 2010 1217 2088 2043 2049 0 -4.42(-0.22%)
Mar 24, 2010 1193 2067 2029 2054 0 +2.73(+0.13%)
Mar 23, 2010 1176 2070 2023 2051 0 -7.80(-0.38%)
Mar 22, 2010 1101 2066 2001 2059 0 +0.96(+0.05%)
Mar 19, 2010 1229 2085 2042 2058 0 -25.18(-1.21%)
Mar 18, 2010 2093 2099 2070 2083 0 -6.76(-0.32%)
Mar 17, 2010 1246 2120 2082 2090 0 -7.57(-0.36%)
Mar 16, 2010 1234 2110 2075 2097 0 +16.42(+0.79%)
Mar 15, 2010 1213 2093 2062 2081 0 -8.03(-0.38%)
Mar 12, 2010 1251 2112 2081 2089 0 -13.64(-0.65%)
Mar 11, 2010 1250 2109 2078 2102 0 +0.04(+0.00%)
Mar 10, 2010 1234 2126 2086 2102 0 +15.37(+0.74%)
Mar 09, 2010 1238 2116 2072 2087 0 -5.66(-0.27%)
Mar 08, 2010 2093 2112 2084 2093 0 +2.26(+0.11%)
Mar 05, 2010 1221 2110 2068 2090 0 +24.98(+1.21%)
Mar 04, 2010 1188 2072 2027 2065 0 +32.30(+1.59%)
Mar 03, 2010 1180 2065 2022 2033 0 -22.85(-1.11%)
Mar 02, 2010 1184 2078 2044 2056 0 +0.56(+0.03%)
Mar 01, 2010 1109 2063 1984 2055 0 +86.33(+4.38%)
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%)
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.