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 28, 2011 2905 2920 2782 2823 0 -51.55(-1.79%)
Feb 25, 2011 2814 2884 2792 2874 0 +101.25(+3.65%)
Feb 24, 2011 2719 2799 2681 2773 0 +61.32(+2.26%)
Feb 23, 2011 2783 2791 2647 2712 0 -65.24(-2.35%)
Feb 22, 2011 2881 2896 2759 2777 0 -158.35(-5.39%)
Feb 18, 2011 2935 2935 2935 0 -35.65(-1.20%)
Feb 17, 2011 2930 2993 2921 2971 0 +30.92(+1.05%)
Feb 16, 2011 2957 2977 2902 2940 0 +3.39(+0.12%)
Feb 15, 2011 2971 3010 2903 2937 0 -34.16(-1.15%)
Feb 14, 2011 2921 3022 2916 2971 0 +76.60(+2.65%)
Feb 11, 2011 2871 2925 2849 2894 0 +7.35(+0.25%)
Feb 10, 2011 2825 2899 2808 2887 0 +25.88(+0.90%)
Feb 09, 2011 2870 2919 2831 2861 0 -11.76(-0.41%)
Feb 08, 2011 2833 2887 2779 2873 0 +63.18(+2.25%)
Feb 07, 2011 2821 2868 2785 2810 0 +11.66(+0.42%)
Feb 04, 2011 2757 2810 2732 2798 0 +38.58(+1.40%)
Feb 03, 2011 2796 2820 2735 2759 0 +11.21(+0.41%)
Feb 02, 2011 2685 2771 2674 2748 0 +46.27(+1.71%)
Feb 01, 2011 2668 2735 2663 2702 0 +67.37(+2.56%)
Jan 31, 2011 2668 2689 2584 2634 0 -14.90(-0.56%)
Jan 28, 2011 2807 2820 2612 2649 0 -138.47(-4.97%)
Jan 27, 2011 2741 2814 2731 2788 0 +102.96(+3.83%)
Jan 26, 2011 2666 2707 2623 2685 0 +25.35(+0.95%)
Jan 25, 2011 2707 2734 2633 2660 0 -57.16(-2.10%)
Jan 24, 2011 2670 2729 2621 2717 0 +41.42(+1.55%)
Jan 21, 2011 2709 2732 2658 2675 0 +20.62(+0.78%)
Jan 20, 2011 2672 2711 2577 2655 0 -33.81(-1.26%)
Jan 19, 2011 2781 2789 2666 2688 0 -83.59(-3.02%)
Jan 18, 2011 2775 2810 2733 2772 0 -1.28(-0.05%)
Jan 14, 2011 2773 2773 2773 0 +45.72(+1.68%)
Jan 13, 2011 2742 2773 2692 2728 0 +27.61(+1.02%)
Jan 12, 2011 2662 2737 2630 2700 0 +47.77(+1.80%)
Jan 11, 2011 2667 2691 2611 2652 0 -1.03(-0.04%)
Jan 10, 2011 2639 2672 2599 2653 0 +16.20(+0.61%)
Jan 07, 2011 2635 2673 2586 2637 0 -0.42(-0.02%)
Jan 06, 2011 2633 2671 2613 2637 0 +27.27(+1.04%)
Jan 05, 2011 2553 2651 2544 2610 0 +51.69(+2.02%)
Jan 04, 2011 2571 2609 2517 2558 0 +7.71(+0.30%)
Jan 03, 2011 2514 2588 2508 2551 0 +71.81(+2.90%)
Dec 31, 2010 2481 2502 2449 2479 0 -2.20(-0.09%)
Dec 30, 2010 2445 2497 2436 2481 0 +34.06(+1.39%)
Dec 29, 2010 2455 2471 2424 2447 0 -3.93(-0.16%)
Dec 28, 2010 2484 2497 2438 2451 0 -25.06(-1.01%)
Dec 27, 2010 2466 2496 2428 2476 0 +4.49(+0.18%)
Dec 23, 2010 2472 2472 2472 0 -51.10(-2.03%)
Dec 22, 2010 2534 2559 2488 2523 0 -3.76(-0.15%)
Dec 21, 2010 2496 2551 2477 2526 0 +59.52(+2.41%)
Dec 20, 2010 2480 2512 2443 2467 0 -1.85(-0.07%)
Dec 17, 2010 2450 2483 2435 2469 0 +18.85(+0.77%)
Dec 16, 2010 2436 2481 2417 2450 0 +20.23(+0.83%)
Dec 15, 2010 2464 2493 2417 2430 0 -43.14(-1.74%)
Dec 14, 2010 2502 2523 2450 2473 0 -37.19(-1.48%)
Dec 10, 2010 2468 2539 2443 2510 0 +43.92(+1.78%)
Dec 09, 2010 2482 2498 2416 2466 0 +31.16(+1.28%)
Dec 08, 2010 2428 2455 2392 2435 0 +5.05(+0.21%)
Dec 07, 2010 2482 2506 2422 2430 0 -9.26(-0.38%)
Dec 06, 2010 2442 2479 2398 2439 0 -1.66(-0.07%)
Dec 03, 2010 2410 2467 2401 2441 0 +12.09(+0.50%)
Dec 02, 2010 2359 2438 2348 2429 0 +81.51(+3.47%)
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.