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 (%)
Aug 31, 2009 1381 1388 1348 1369 0 -29.41(-2.10%)
Aug 28, 2009 1385 1417 1367 1398 0 +39.87(+2.94%)
Aug 27, 2009 1359 1368 1304 1358 0 -6.98(-0.51%)
Aug 26, 2009 1352 1378 1335 1365 0 +13.45(+0.99%)
Aug 25, 2009 1330 1363 1311 1352 0 +30.13(+2.28%)
Aug 24, 2009 1318 1352 1310 1322 0 +3.40(+0.26%)
Aug 21, 2009 1294 1327 1271 1318 0 +34.50(+2.69%)
Aug 20, 2009 1275 1297 1259 1284 0 +9.89(+0.78%)
Aug 19, 2009 1248 1288 1234 1274 0 +9.27(+0.73%)
Aug 18, 2009 1244 1274 1236 1265 0 +33.63(+2.73%)
Aug 17, 2009 1234 1259 1214 1231 0 -42.01(-3.30%)
Aug 14, 2009 1292 1312 1246 1273 0 -14.76(-1.15%)
Aug 13, 2009 1275 1301 1241 1288 0 +27.54(+2.19%)
Aug 12, 2009 1252 1286 1241 1260 0 +13.55(+1.09%)
Aug 11, 2009 1258 1269 1226 1247 0 -2.14(-0.17%)
Aug 10, 2009 1279 1286 1237 1249 0 -34.24(-2.67%)
Aug 07, 2009 1294 1310 1261 1283 0 +5.27(+0.41%)
Aug 06, 2009 1301 1318 1259 1278 0 -12.25(-0.95%)
Aug 05, 2009 1297 1316 1272 1290 0 -4.03(-0.31%)
Aug 04, 2009 1283 1307 1275 1294 0 -8.99(-0.69%)
Aug 03, 2009 1273 1313 1264 1303 0 +47.04(+3.74%)
Jul 31, 2009 1239 1274 1231 1256 0 +15.81(+1.27%)
Jul 30, 2009 1250 1278 1229 1240 0 +12.03(+0.98%)
Jul 29, 2009 1255 1261 1214 1228 0 -28.88(-2.30%)
Jul 28, 2009 1230 1271 1216 1257 0 +20.34(+1.64%)
Jul 27, 2009 1240 1250 1206 1237 0 +11.61(+0.95%)
Jul 24, 2009 1206 1235 1173 1225 0 +1.10(+0.09%)
Jul 23, 2009 1217 1245 1180 1224 0 -40.95(-3.24%)
Jul 22, 2009 1218 1273 1210 1265 0 +50.25(+4.14%)
Jul 21, 2009 1234 1253 1193 1215 0 +156.87(+14.83%)
Jun 26, 2009 1033 1086 1029 1058 0 -0.49(-0.05%)
Jun 25, 2009 1051 1069 1031 1058 0 +25.37(+2.46%)
Jun 24, 2009 1011 1054 1003 1033 0 +37.70(+3.79%)
Jun 23, 2009 1026 1036 975.42 995.32 0 -41.85(-4.03%)
Jun 22, 2009 1091 1119 1035 1037 0 -64.24(-5.83%)
Jun 19, 2009 1090 1122 1078 1101 0 +21.52(+1.99%)
Jun 18, 2009 1105 1122 1063 1080 0 -34.23(-3.07%)
Jun 17, 2009 1087 1132 1070 1114 0 +19.05(+1.74%)
Jun 16, 2009 1125 1142 1087 1095 0 -20.43(-1.83%)
Jun 15, 2009 1111 1138 1077 1116 0 -8.43(-0.75%)
Jun 12, 2009 1133 1144 1074 1124 0 +8.91(+0.80%)
Jun 11, 2009 1152 1161 1095 1115 0 -32.91(-2.87%)
Jun 10, 2009 1145 1170 1104 1148 0 +17.14(+1.52%)
Jun 09, 2009 1092 1141 1083 1131 0 +50.76(+4.70%)
Jun 08, 2009 1067 1091 1049 1080 0 -1.48(-0.14%)
Jun 05, 2009 1109 1123 1061 1082 0 -20.46(-1.86%)
Jun 04, 2009 1049 1106 1033 1102 0 +65.18(+6.29%)
Jun 03, 2009 1074 1065 1014 1037 0 -15.68(-1.49%)
Jun 02, 2009 1085 1097 1041 1052 0 -36.63(-3.36%)
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.