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 (%)
Mar 28, 2013 2760 2760 2760 0 -1.02(-0.04%)
Mar 27, 2013 2738 2777 2716 2761 0 -2.74(-0.10%)
Mar 26, 2013 2768 2799 2742 2764 0 +4.17(+0.15%)
Mar 25, 2013 2777 2801 2739 2759 0 -12.95(-0.47%)
Mar 22, 2013 2754 2835 2730 2772 0 +127.20(+4.81%)
Mar 21, 2013 2678 2695 2631 2645 0 -43.16(-1.61%)
Mar 20, 2013 2690 2717 2663 2688 0 +24.22(+0.91%)
Mar 19, 2013 2670 2701 2619 2664 0 +11.69(+0.44%)
Mar 18, 2013 2633 2689 2609 2652 0 -42.53(-1.58%)
Mar 15, 2013 2739 2750 2666 2695 0 -38.02(-1.39%)
Mar 14, 2013 2711 2749 2706 2733 0 +39.68(+1.47%)
Mar 13, 2013 2661 2715 2646 2693 0 +40.86(+1.54%)
Mar 12, 2013 2631 2669 2605 2652 0 +28.65(+1.09%)
Mar 11, 2013 2572 2636 2554 2624 0 +37.81(+1.46%)
Mar 08, 2013 2563 2597 2538 2586 0 +44.56(+1.75%)
Mar 07, 2013 2519 2546 2503 2541 0 +37.63(+1.50%)
Mar 06, 2013 2516 2544 2495 2504 0 +0.05(+0.00%)
Mar 05, 2013 2473 2532 2469 2504 0 +53.34(+2.18%)
Mar 04, 2013 2428 2474 2406 2450 0 +19.39(+0.80%)
Mar 01, 2013 2432 2448 2397 2431 0 -19.43(-0.79%)
Feb 28, 2013 2442 2476 2423 2450 0 +20.68(+0.85%)
Feb 27, 2013 2392 2447 2376 2430 0 +28.08(+1.17%)
Feb 26, 2013 2401 2434 2375 2402 0 +14.18(+0.59%)
Feb 22, 2013 2358 2403 2343 2388 0 +49.47(+2.12%)
Feb 21, 2013 2375 2390 2327 2338 0 -49.73(-2.08%)
Feb 20, 2013 2472 2490 2385 2388 0 -47.31(-1.94%)
Feb 15, 2013 2435 2435 2435 0 +26.28(+1.09%)
Feb 14, 2013 2371 2412 2364 2409 0 +7.72(+0.32%)
Feb 13, 2013 2354 2422 2382 2401 0 +5.33(+0.22%)
Feb 12, 2013 2348 2414 2382 2396 0 -4.20(-0.18%)
Feb 11, 2013 2341 2415 2374 2400 0 +6.91(+0.29%)
Feb 08, 2013 2350 2409 2376 2393 0 +3.45(+0.14%)
Feb 07, 2013 2431 2439 2356 2390 0 -35.40(-1.46%)
Feb 06, 2013 2371 2438 2366 2425 0 +48.90(+2.06%)
Feb 04, 2013 2405 2442 2370 2376 0 -27.44(-1.14%)
Feb 01, 2013 2389 2417 2363 2404 0 +38.33(+1.62%)
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%)
Nov 01, 2012 1906 2007 1901 2001 0 +109.90(+5.81%)
Oct 31, 2012 1914 1937 1878 1891 0 -18.19(-0.95%)
Oct 26, 2012 1909 1909 1909 0 -27.78(-1.43%)
Oct 25, 2012 1915 1975 1871 1937 0 +40.41(+2.13%)
Oct 24, 2012 1947 1967 1880 1897 0 -35.76(-1.85%)
Oct 23, 2012 1906 1953 1895 1932 0 -20.99(-1.07%)
Oct 19, 2012 2054 2072 1951 1953 0 +5.86(+0.30%)
Oct 18, 2012 1998 2014 1943 1948 0 -57.20(-2.85%)
Oct 17, 2012 2011 2037 1989 2005 0 -15.36(-0.76%)
Oct 16, 2012 1985 2036 1976 2020 0 +39.30(+1.98%)
Oct 15, 2012 1975 1991 1949 1981 0 +46.28(+2.39%)
Oct 12, 2012 1948 1981 1926 1935 0 -11.68(-0.60%)
Oct 11, 2012 1971 1981 1927 1946 0 -9.07(-0.46%)
Oct 10, 2012 1976 1985 1935 1955 0 -20.31(-1.03%)
Oct 09, 2012 1995 2007 1958 1976 0 -21.32(-1.07%)
Oct 08, 2012 2006 2041 1987 1997 0 -18.28(-0.91%)
Oct 06, 2012 2037 2061 2006 2015 0 +0.00(+0.00%)
Oct 05, 2012 2037 2061 2006 2015 0 -15.25(-0.75%)
Oct 04, 2012 2002 2044 1984 2031 0 +32.96(+1.65%)
Oct 03, 2012 2026 2035 1986 1998 0 -19.62(-0.97%)
Oct 02, 2012 1989 2023 1963 2017 0 +42.81(+2.17%)
Oct 01, 2012 2031 2046 1959 1974 0 -37.83(-1.88%)
Sep 28, 2012 2021 2061 1997 2012 0 +2.61(+0.13%)
Sep 27, 2012 1993 2023 1961 2010 0 +26.46(+1.33%)
Sep 26, 2012 1997 2009 1955 1983 0 -51.31(-2.52%)
Sep 25, 2012 2111 2119 2027 2034 0 -59.49(-2.84%)
Sep 24, 2012 2078 2122 2059 2094 0 -4.16(-0.20%)
Sep 21, 2012 2146 2162 2089 2098 0 -30.37(-1.43%)
Sep 20, 2012 2139 2158 2104 2128 0 -30.06(-1.39%)
Sep 19, 2012 2131 2191 2123 2159 0 +45.43(+2.15%)
Sep 18, 2012 2130 2147 2097 2113 0 -26.57(-1.24%)
Sep 17, 2012 2153 2165 2116 2140 0 -11.44(-0.53%)
Sep 14, 2012 2138 2180 2135 2151 0 +22.39(+1.05%)
Sep 13, 2012 2106 2148 2085 2129 0 +26.42(+1.26%)
Sep 12, 2012 2087 2119 2080 2102 0 +25.88(+1.25%)
Sep 11, 2012 2071 2097 2032 2076 0 +9.09(+0.44%)
Sep 10, 2012 2070 2103 2059 2067 0 -8.99(-0.43%)
Sep 07, 2012 2075 2101 2031 2076 0 -20.63(-0.98%)
Sep 06, 2012 2008 2105 2004 2097 0 +152.43(+7.84%)
Sep 05, 2012 1942 1962 1919 1945 0 +4.13(+0.21%)
Sep 04, 2012 1954 1965 1922 1940 0 -19.37(-0.99%)
Aug 31, 2012 1960 1960 1960 0 +9.80(+0.50%)
Aug 30, 2012 1978 1986 1934 1950 0 -33.52(-1.69%)
Aug 29, 2012 1996 2010 1975 1983 0 -27.91(-1.39%)
Aug 27, 2012 2033 2039 1993 2011 0 -11.45(-0.57%)
Aug 24, 2012 1990 2033 1968 2023 0 +26.14(+1.31%)
Aug 23, 2012 2028 2031 1979 1997 0 -41.22(-2.02%)
Aug 22, 2012 2031 2070 2005 2038 0 -2.50(-0.12%)
Aug 21, 2012 2027 2091 2018 2040 0 +16.95(+0.84%)
Aug 20, 2012 2033 2049 2001 2023 0 -16.92(-0.83%)
Aug 17, 2012 2050 2067 2017 2040 0 -6.04(-0.30%)
Aug 16, 2012 2010 2065 1999 2046 0 +43.76(+2.19%)
Aug 15, 2012 1977 2036 1958 2003 0 +21.52(+1.09%)
Aug 14, 2012 2018 2031 1964 1981 0 -29.54(-1.47%)
Aug 13, 2012 2030 2040 1989 2011 0 -20.33(-1.00%)
Aug 11, 2012 2029 2050 2004 2031 0 +0.00(+0.00%)
Aug 10, 2012 2029 2050 2004 2031 0 -9.71(-0.48%)
Aug 09, 2012 2040 2068 2020 2041 0 -10.95(-0.53%)
Aug 08, 2012 2041 2069 2012 2052 0 -5.18(-0.25%)
Aug 07, 2012 2035 2093 2029 2057 0 +46.85(+2.33%)
Aug 06, 2012 1986 2034 1968 2010 0 +34.56(+1.75%)
Aug 03, 2012 1980 2014 1957 1975 0 +37.69(+1.95%)
Aug 02, 2012 1952 1987 1921 1938 0 -31.28(-1.59%)
Aug 01, 2012 1982 2005 1948 1969 0 +13.37(+0.68%)
Jul 31, 2012 1958 2027 1945 1956 0 +6.84(+0.35%)
Jul 30, 2012 1993 2010 1918 1949 0 -52.05(-2.60%)
Jul 27, 2012 1955 2011 1929 2001 0 +67.70(+3.50%)
Jul 26, 2012 1904 1973 1890 1933 0 +60.28(+3.22%)
Jul 25, 2012 1847 1910 1843 1873 0 +17.69(+0.95%)
Jul 24, 2012 1872 1907 1826 1855 0 +2.37(+0.13%)
Jul 23, 2012 1817 1884 1793 1853 0 +6.16(+0.33%)
Jul 20, 2012 1883 1938 1837 1847 0 +92.12(+5.25%)
Jul 19, 2012 1751 1797 1726 1755 0 +15.52(+0.89%)
Jul 18, 2012 1681 1772 1675 1739 0 +37.08(+2.18%)
Jul 17, 2012 1721 1744 1661 1702 0 -13.35(-0.78%)
Jul 16, 2012 1712 1737 1682 1715 0 -31.87(-1.82%)
Jul 14, 2012 1747 1769 1725 1747 0 +0.00(+0.00%)
Jul 13, 2012 1747 1769 1725 1747 0 -1.03(-0.06%)
Jul 12, 2012 1755 1767 1702 1748 0 -24.19(-1.36%)
Jul 11, 2012 1794 1807 1739 1772 0 -13.21(-0.74%)
Jul 10, 2012 1862 1880 1765 1786 0 -84.03(-4.49%)
Jul 09, 2012 1913 1931 1856 1870 0 -45.38(-2.37%)
Jul 06, 2012 1905 1926 1877 1915 0 -14.18(-0.74%)
Jul 05, 2012 1935 1955 1893 1929 0 -20.01(-1.03%)
Jul 03, 2012 1949 1949 1949 0 +44.73(+2.35%)
Jul 02, 2012 1916 1941 1866 1904 0 +39.58(+2.12%)
Jun 30, 2012 1810 1869 1800 1865 0 -0.82(-0.04%)
Jun 29, 2012 1810 1869 1800 1866 0 +91.14(+5.14%)
Jun 28, 2012 1747 1795 1709 1775 0 +8.66(+0.49%)
Jun 27, 2012 1775 1799 1740 1766 0 -8.59(-0.48%)
Jun 26, 2012 1765 1791 1742 1774 0 +14.01(+0.80%)
Jun 25, 2012 1798 1819 1750 1760 0 -35.73(-1.99%)
Jun 22, 2012 1779 1804 1758 1796 0 +25.46(+1.44%)
Jun 21, 2012 1841 1852 1763 1771 0 -98.39(-5.26%)
Jun 20, 2012 1865 1886 1836 1869 0 +10.42(+0.56%)
Jun 19, 2012 1850 1875 1836 1859 0 +28.69(+1.57%)
Jun 18, 2012 1812 1854 1798 1830 0 -0.76(-0.04%)
Jun 15, 2012 1765 1834 1755 1831 0 +61.22(+3.46%)
Jun 14, 2012 1791 1801 1741 1770 0 -20.65(-1.15%)
Jun 13, 2012 1785 1821 1765 1790 0 -0.31(-0.02%)
Jun 12, 2012 1737 1811 1733 1791 0 +67.45(+3.91%)
Jun 11, 2012 1794 1810 1720 1723 0 -47.67(-2.69%)
Jun 08, 2012 1724 1780 1716 1771 0 +34.15(+1.97%)
Jun 07, 2012 1779 1800 1730 1737 0 -11.08(-0.63%)
Jun 06, 2012 1699 1760 1692 1748 0 +66.37(+3.95%)
Jun 05, 2012 1617 1696 1613 1681 0 +75.46(+4.70%)
Jun 04, 2012 1609 1633 1576 1606 0 +2.50(+0.16%)
Jun 02, 2012 1643 1665 1587 1603 0 +0.00(+0.00%)
Jun 01, 2012 1643 1665 1587 1603 0 -86.74(-5.13%)
May 31, 2012 1737 1740 1670 1690 0 -42.64(-2.46%)
May 30, 2012 1749 1755 1709 1733 0 -37.95(-2.14%)
May 29, 2012 1744 1782 1738 1771 0 +43.88(+2.54%)
May 25, 2012 1727 1727 1727 0 +64.72(+3.89%)
May 24, 2012 1683 1698 1641 1662 0 -22.84(-1.36%)
May 23, 2012 1646 1695 1633 1685 0 +16.20(+0.97%)
May 22, 2012 1681 1696 1646 1669 0 -8.98(-0.54%)
May 21, 2012 1635 1687 1628 1678 0 +50.24(+3.09%)
May 18, 2012 1693 1697 1617 1627 0 -62.80(-3.72%)
May 17, 2012 1753 1769 1685 1690 0 -55.56(-3.18%)
May 16, 2012 1793 1845 1729 1746 0 -30.68(-1.73%)
May 15, 2012 1811 1825 1764 1777 0 -41.05(-2.26%)
May 14, 2012 1809 1841 1793 1818 0 -15.43(-0.84%)
May 11, 2012 1816 1861 1804 1833 0 +10.17(+0.56%)
May 10, 2012 1859 1874 1804 1823 0 -15.27(-0.83%)
May 09, 2012 1781 1856 1758 1838 0 +27.52(+1.52%)
May 08, 2012 1832 1842 1768 1811 0 -40.26(-2.18%)
May 07, 2012 1854 1892 1830 1851 0 -8.13(-0.44%)
May 04, 2012 1887 1922 1850 1859 0 -14.21(-0.76%)
May 03, 2012 1943 1962 1864 1873 0 -62.93(-3.25%)
May 02, 2012 1905 1953 1904 1936 0 +15.47(+0.81%)
May 01, 2012 1896 1949 1876 1921 0 +19.59(+1.03%)
Apr 30, 2012 1911 1930 1884 1901 0 -11.09(-0.58%)
Apr 27, 2012 1936 1946 1886 1912 0 +1.76(+0.09%)
Apr 26, 2012 1900 1936 1889 1910 0 +1.09(+0.06%)
Apr 25, 2012 1913 1934 1876 1909 0 +32.86(+1.75%)
Apr 24, 2012 1890 1910 1861 1876 0 -5.05(-0.27%)
Apr 23, 2012 1858 1922 1835 1881 0 +5.07(+0.27%)
Apr 20, 2012 1877 1934 1831 1876 0 -174.34(-8.50%)
Apr 19, 2012 2061 2119 2034 2051 0 -17.52(-0.85%)
Apr 18, 2012 2091 2104 2054 2068 0 -35.13(-1.67%)
Apr 17, 2012 2083 2126 2068 2103 0 +30.61(+1.48%)
Apr 16, 2012 2079 2103 2041 2073 0 +13.29(+0.65%)
Apr 13, 2012 2103 2112 2055 2059 0 -55.80(-2.64%)
Apr 12, 2012 2119 2180 2091 2115 0 +13.81(+0.66%)
Apr 11, 2012 2125 2163 2091 2101 0 -3.72(-0.18%)
Apr 10, 2012 2169 2186 2084 2105 0 -64.66(-2.98%)
Apr 09, 2012 2175 2199 2157 2170 0 -42.76(-1.93%)
Apr 05, 2012 2234 2257 2199 2213 0 -17.48(-0.78%)
Apr 04, 2012 2277 2290 2203 2230 0 -193.78(-7.99%)
Apr 03, 2012 2414 2441 2397 2424 0 -4.48(-0.18%)
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.