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 30, 2012 2499 2503 2414 2427 0 -54.21(-2.18%)
Mar 29, 2012 2499 2526 2454 2482 0 -29.63(-1.18%)
Mar 28, 2012 2495 2537 2476 2511 0 +10.76(+0.43%)
Mar 27, 2012 2482 2536 2468 2500 0 +25.95(+1.05%)
Mar 26, 2012 2474 2498 2419 2474 0 +16.26(+0.66%)
Mar 23, 2012 2481 2507 2410 2458 0 -73.70(-2.91%)
Mar 22, 2012 2532 2545 2483 2532 0 -17.53(-0.69%)
Mar 21, 2012 2519 2594 2507 2549 0 +54.29(+2.18%)
Mar 20, 2012 2491 2518 2464 2495 0 -15.28(-0.61%)
Mar 19, 2012 2516 2547 2493 2510 0 -20.25(-0.80%)
Mar 16, 2012 2523 2549 2499 2531 0 +14.78(+0.59%)
Mar 15, 2012 2494 2541 2455 2516 0 +30.46(+1.23%)
Mar 14, 2012 2524 2559 2463 2485 0 -24.63(-0.98%)
Mar 13, 2012 2459 2516 2444 2510 0 +75.36(+3.10%)
Mar 12, 2012 2465 2473 2414 2435 0 -42.15(-1.70%)
Mar 09, 2012 2435 2496 2423 2477 0 +64.67(+2.68%)
Mar 08, 2012 2060 2432 2381 2412 0 +24.71(+1.03%)
Mar 07, 2012 2043 2416 2351 2387 0 +10.77(+0.45%)
Mar 06, 2012 2053 2407 2345 2377 0 -58.17(-2.39%)
Mar 05, 2012 2140 2502 2430 2435 0 -63.91(-2.56%)
Mar 02, 2012 2155 2541 2476 2499 0 -0.52(-0.02%)
Mar 01, 2012 2477 2516 2456 2499 0 +39.09(+1.59%)
Feb 29, 2012 2182 2552 2454 2460 0 -46.09(-1.84%)
Feb 28, 2012 2143 2543 2474 2506 0 +48.43(+1.97%)
Feb 27, 2012 2079 2494 2413 2458 0 +58.33(+2.43%)
Feb 24, 2012 2391 2421 2380 2400 0 +17.90(+0.75%)
Feb 23, 2012 2021 2406 2328 2382 0 +11.42(+0.48%)
Feb 22, 2012 2388 2400 2360 2370 0 -22.54(-0.94%)
Feb 21, 2012 2080 2437 2380 2393 0 -27.69(-1.14%)
Feb 17, 2012 2420 2420 2420 0 -17.86(-0.73%)
Feb 16, 2012 2403 2444 2385 2438 0 +37.50(+1.56%)
Feb 15, 2012 2410 2452 2388 2401 0 +8.60(+0.36%)
Feb 14, 2012 2343 2403 2340 2392 0 +54.69(+2.34%)
Feb 13, 2012 2362 2368 2304 2338 0 +1.82(+0.08%)
Feb 10, 2012 2361 2376 2318 2336 0 -48.15(-2.02%)
Feb 09, 2012 2380 2397 2345 2384 0 +7.82(+0.33%)
Feb 08, 2012 2336 2390 2322 2376 0 +57.40(+2.48%)
Feb 07, 2012 2336 2360 2292 2319 0 -22.62(-0.97%)
Feb 06, 2012 2337 2360 2319 2341 0 -22.32(-0.94%)
Feb 03, 2012 2341 2370 2319 2364 0 +49.85(+2.15%)
Feb 02, 2012 2313 2332 2300 2314 0 +5.07(+0.22%)
Feb 01, 2012 2309 2335 2283 2309 0 +26.27(+1.15%)
Jan 31, 2012 2304 2322 2268 2282 0 -7.86(-0.34%)
Jan 30, 2012 2272 2301 2246 2290 0 -2.87(-0.13%)
Jan 27, 2012 2282 2330 2252 2293 0 -13.36(-0.58%)
Jan 26, 2012 2362 2374 2271 2306 0 -170.51(-6.88%)
Jan 25, 2012 2491 2504 2428 2477 0 +19.51(+0.79%)
Jan 24, 2012 2455 2478 2428 2457 0 -2.91(-0.12%)
Jan 23, 2012 2460 2498 2423 2460 0 -1.53(-0.06%)
Jan 20, 2012 2472 2500 2444 2462 0 -17.83(-0.72%)
Jan 19, 2012 2452 2491 2430 2480 0 +39.58(+1.62%)
Jan 18, 2012 2355 2455 2348 2440 0 +102.12(+4.37%)
Jan 17, 2012 2362 2391 2329 2338 0 -5.30(-0.23%)
Jan 13, 2012 2343 2343 2343 0 -21.47(-0.91%)
Jan 12, 2012 2368 2386 2332 2365 0 +3.98(+0.17%)
Jan 11, 2012 2369 2383 2346 2361 0 -8.58(-0.36%)
Jan 10, 2012 2398 2409 2354 2369 0 -0.66(-0.03%)
Jan 09, 2012 2349 2380 2332 2370 0 +31.95(+1.37%)
Jan 06, 2012 2334 2365 2312 2338 0 +22.70(+0.98%)
Jan 05, 2012 2275 2336 2262 2315 0 +38.33(+1.68%)
Jan 04, 2012 2231 2291 2205 2277 0 +52.63(+2.37%)
Dec 30, 2011 2227 2254 2217 2224 0 -2.62(-0.12%)
Dec 29, 2011 2212 2233 2194 2227 0 +18.29(+0.83%)
Dec 28, 2011 2244 2257 2195 2209 0 -36.52(-1.63%)
Dec 27, 2011 2265 2276 2233 2245 0 -26.93(-1.19%)
Dec 23, 2011 2272 2272 2272 0 +151.51(+7.14%)
Dec 21, 2011 2166 2172 2090 2121 0 -41.88(-1.94%)
Dec 20, 2011 2111 2171 2109 2163 0 +83.69(+4.03%)
Dec 19, 2011 2142 2152 2072 2079 0 -52.16(-2.45%)
Dec 16, 2011 2127 2163 2105 2131 0 +13.06(+0.62%)
Dec 15, 2011 2138 2150 2103 2118 0 +0.42(+0.02%)
Dec 14, 2011 2162 2182 2080 2118 0 -48.83(-2.25%)
Dec 13, 2011 2208 2237 2155 2166 0 -30.70(-1.40%)
Dec 12, 2011 2179 2204 2153 2197 0 -18.46(-0.83%)
Dec 09, 2011 2196 2234 2170 2216 0 +21.17(+0.96%)
Dec 08, 2011 2214 2251 2187 2194 0 -39.07(-1.75%)
Dec 07, 2011 2185 2246 2162 2234 0 +37.96(+1.73%)
Dec 06, 2011 2211 2233 2170 2196 0 -21.34(-0.96%)
Dec 05, 2011 2239 2269 2203 2217 0 +8.58(+0.39%)
Dec 02, 2011 2227 2245 2186 2208 0 +2.00(+0.09%)
Dec 01, 2011 2197 2220 2168 2206 0 +1.75(+0.08%)
Nov 30, 2011 2159 2209 2145 2205 0 +113.02(+5.40%)
Nov 29, 2011 2137 2151 2077 2092 0 -39.28(-1.84%)
Nov 28, 2011 2130 2162 2106 2131 0 +69.83(+3.39%)
Nov 25, 2011 2078 2128 2054 2061 0 -27.44(-1.31%)
Nov 23, 2011 2088 2088 2088 0 -92.05(-4.22%)
Nov 22, 2011 2164 2221 2155 2180 0 +8.69(+0.40%)
Nov 21, 2011 2187 2201 2130 2172 0 -54.45(-2.45%)
Nov 18, 2011 2271 2294 2211 2226 0 -27.66(-1.23%)
Nov 17, 2011 2327 2356 2197 2254 0 -57.34(-2.48%)
Nov 16, 2011 2298 2492 2144 2311 0 +1.13(+0.05%)
Nov 15, 2011 2283 2345 2256 2310 0 +21.83(+0.95%)
Nov 14, 2011 2300 2322 2270 2288 0 -21.05(-0.91%)
Nov 11, 2011 2252 2321 2247 2309 0 +83.56(+3.75%)
Nov 10, 2011 2266 2278 2183 2226 0 -6.63(-0.30%)
Nov 09, 2011 2302 2307 2213 2232 0 -126.01(-5.34%)
Nov 08, 2011 2367 2379 2320 2358 0 +0.97(+0.04%)
Nov 07, 2011 2334 2371 2308 2357 0 +10.26(+0.44%)
Nov 04, 2011 2297 2365 2281 2347 0 +29.06(+1.25%)
Nov 03, 2011 2265 2332 2213 2318 0 +75.37(+3.36%)
Nov 02, 2011 2249 2279 2207 2243 0 +22.72(+1.02%)
Nov 01, 2011 2234 2251 2201 2220 0 -76.16(-3.32%)
Oct 31, 2011 2337 2355 2284 2296 0 -94.41(-3.95%)
Oct 28, 2011 2335 2398 2323 2391 0 +49.42(+2.11%)
Oct 27, 2011 2322 2361 2293 2341 0 +74.50(+3.29%)
Oct 26, 2011 2268 2300 2211 2267 0 +13.80(+0.61%)
Oct 25, 2011 2272 2292 2242 2253 0 -49.81(-2.16%)
Oct 24, 2011 2243 2307 2240 2303 0 +57.75(+2.57%)
Oct 21, 2011 2231 2288 2188 2245 0 +94.51(+4.39%)
Oct 20, 2011 2140 2202 2111 2150 0 +10.47(+0.49%)
Oct 19, 2011 2197 2216 2132 2140 0 -69.88(-3.16%)
Oct 18, 2011 2149 2222 2113 2210 0 +63.43(+2.96%)
Oct 17, 2011 2180 2217 2136 2146 0 -50.33(-2.29%)
Oct 14, 2011 2184 2213 2146 2197 0 +38.01(+1.76%)
Oct 13, 2011 2073 2176 2070 2159 0 +76.35(+3.67%)
Oct 12, 2011 2104 2118 2075 2082 0 +2.73(+0.13%)
Oct 11, 2011 2080 2120 2061 2080 0 -7.10(-0.34%)
Oct 10, 2011 2055 2101 2041 2087 0 +72.82(+3.62%)
Oct 07, 2011 2037 2056 1985 2014 0 -23.89(-1.17%)
Oct 06, 2011 2036 2052 1983 2038 0 +22.93(+1.14%)
Oct 05, 2011 1919 2027 1897 2015 0 +96.06(+5.01%)
Oct 04, 2011 1814 1921 1768 1919 0 +79.56(+4.33%)
Oct 03, 2011 1930 1970 1830 1839 0 -108.09(-5.55%)
Sep 30, 2011 1979 2037 1924 1947 0 -91.07(-4.47%)
Sep 29, 2011 2113 2121 1977 2038 0 -49.75(-2.38%)
Sep 28, 2011 2168 2175 2084 2088 0 -72.05(-3.34%)
Sep 27, 2011 2189 2224 2147 2160 0 -0.14(-0.01%)
Sep 26, 2011 2154 2176 2093 2160 0 +12.81(+0.60%)
Sep 23, 2011 2093 2169 2077 2148 0 +49.30(+2.35%)
Sep 22, 2011 2079 2123 2054 2098 0 -50.58(-2.35%)
Sep 21, 2011 2181 2223 2144 2149 0 -24.09(-1.11%)
Sep 20, 2011 2212 2241 2165 2173 0 -28.12(-1.28%)
Sep 19, 2011 2171 2248 2143 2201 0 +4.54(+0.21%)
Sep 16, 2011 2215 2228 2172 2196 0 -8.59(-0.39%)
Sep 15, 2011 2228 2254 2167 2205 0 +3.51(+0.16%)
Sep 14, 2011 2144 2239 2134 2202 0 +77.57(+3.65%)
Sep 13, 2011 2096 2140 2079 2124 0 +49.62(+2.39%)
Sep 12, 2011 1983 2085 1978 2074 0 +176.86(+9.32%)
Sep 09, 2011 1872 1983 1860 1898 0 +10.23(+0.54%)
Sep 08, 2011 1850 1981 1841 1887 0 +36.59(+1.98%)
Sep 07, 2011 1783 1857 1779 1851 0 +104.55(+5.99%)
Sep 06, 2011 1648 1757 1642 1746 0 +31.23(+1.82%)
Sep 02, 2011 1715 1715 1715 0 -63.70(-3.58%)
Sep 01, 2011 1810 1861 1771 1779 0 -26.79(-1.48%)
Aug 31, 2011 1855 1868 1786 1805 0 -24.53(-1.34%)
Aug 30, 2011 1832 1859 1791 1830 0 -18.79(-1.02%)
Aug 29, 2011 1773 1854 1767 1849 0 +125.84(+7.30%)
Aug 26, 2011 1656 1755 1625 1723 0 +61.38(+3.69%)
Aug 25, 2011 1694 1733 1650 1662 0 -25.27(-1.50%)
Aug 24, 2011 1705 1738 1643 1687 0 -21.22(-1.24%)
Aug 23, 2011 1612 1711 1597 1708 0 +106.20(+6.63%)
Aug 22, 2011 1645 1665 1592 1602 0 +2.30(+0.14%)
Aug 19, 2011 1632 1690 1589 1600 0 -70.44(-4.22%)
Aug 18, 2011 1746 1751 1655 1670 0 -137.96(-7.63%)
Aug 17, 2011 1858 1884 1790 1808 0 -43.51(-2.35%)
Aug 16, 2011 1901 1917 1827 1851 0 -60.32(-3.16%)
Aug 15, 2011 1880 1922 1854 1912 0 +50.05(+2.69%)
Aug 12, 2011 1910 1934 1841 1862 0 -20.33(-1.08%)
Aug 11, 2011 1758 1913 1747 1882 0 +137.20(+7.86%)
Aug 10, 2011 1796 1837 1726 1745 0 -98.72(-5.35%)
Aug 09, 2011 1824 1850 1721 1844 0 +104.14(+5.99%)
Aug 08, 2011 1806 1867 1714 1739 0 -164.40(-8.64%)
Aug 05, 2011 1973 2012 1837 1904 0 -43.63(-2.24%)
Aug 04, 2011 2064 2082 1944 1947 0 -154.00(-7.33%)
Aug 03, 2011 2065 2120 1998 2101 0 +44.95(+2.19%)
Aug 02, 2011 2120 2146 2053 2056 0 -88.91(-4.14%)
Aug 01, 2011 2194 2211 2105 2145 0 -7.49(-0.35%)
Jul 29, 2011 2127 2215 2104 2153 0 -6.45(-0.30%)
Jul 28, 2011 2169 2202 2130 2159 0 -0.48(-0.02%)
Jul 27, 2011 2256 2257 2151 2160 0 -115.27(-5.07%)
Jul 26, 2011 2278 2321 2262 2275 0 -2.20(-0.10%)
Jul 25, 2011 2308 2323 2255 2277 0 -67.72(-2.89%)
Jul 22, 2011 2338 2381 2251 2345 0 +149.93(+6.83%)
Jul 21, 2011 2194 2225 2143 2195 0 +3.36(+0.15%)
Jul 20, 2011 2210 2222 2160 2192 0 -7.91(-0.36%)
Jul 19, 2011 2130 2210 2128 2200 0 +88.63(+4.20%)
Jul 18, 2011 2145 2171 2082 2111 0 -49.99(-2.31%)
Jul 15, 2011 2155 2174 2122 2161 0 +22.55(+1.05%)
Jul 14, 2011 2191 2219 2124 2138 0 -43.16(-1.98%)
Jul 13, 2011 2164 2237 2149 2182 0 +35.85(+1.67%)
Jul 12, 2011 2170 2182 2117 2146 0 -40.90(-1.87%)
Jul 11, 2011 2215 2245 2170 2187 0 -59.91(-2.67%)
Jul 08, 2011 2241 2270 2222 2247 0 -30.03(-1.32%)
Jul 07, 2011 2256 2298 2237 2277 0 +42.30(+1.89%)
Jul 06, 2011 2258 2268 2209 2234 0 -34.34(-1.51%)
Jul 05, 2011 2288 2311 2251 2269 0 +2.97(+0.13%)
Jul 01, 2011 2266 2266 2266 0 +74.55(+3.40%)
Jun 30, 2011 2167 2212 2158 2191 0 +29.66(+1.37%)
Jun 29, 2011 2158 2187 2129 2161 0 +8.38(+0.39%)
Jun 28, 2011 2133 2159 2114 2153 0 +20.57(+0.96%)
Jun 27, 2011 2094 2155 2078 2132 0 +44.56(+2.13%)
Jun 24, 2011 2224 2235 2077 2088 0 -214.07(-9.30%)
Jun 23, 2011 2225 2312 2202 2302 0 +45.37(+2.01%)
Jun 22, 2011 2260 2294 2241 2257 0 -4.82(-0.21%)
Jun 21, 2011 2221 2282 2195 2261 0 +59.03(+2.68%)
Jun 20, 2011 2201 2232 2159 2202 0 +32.60(+1.50%)
Jun 17, 2011 2233 2242 2140 2170 0 -32.71(-1.49%)
Jun 16, 2011 2228 2262 2184 2203 0 -21.30(-0.96%)
Jun 15, 2011 2268 2301 2218 2224 0 -63.89(-2.79%)
Jun 14, 2011 2276 2320 2249 2288 0 +44.14(+1.97%)
Jun 13, 2011 2268 2290 2228 2244 0 -23.10(-1.02%)
Jun 10, 2011 2285 2305 2234 2267 0 -7.58(-0.33%)
Jun 09, 2011 2285 2305 2249 2274 0 -5.47(-0.24%)
Jun 08, 2011 2324 2337 2263 2280 0 -61.52(-2.63%)
Jun 07, 2011 2382 2396 2334 2341 0 -12.74(-0.54%)
Jun 06, 2011 2404 2429 2341 2354 0 -38.29(-1.60%)
Jun 03, 2011 2406 2437 2382 2392 0 -39.28(-1.62%)
May 24, 2011 2476 2488 2424 2432 0 -27.51(-1.12%)
May 23, 2011 2467 2488 2429 2459 0 -62.04(-2.46%)
May 20, 2011 2527 2561 2504 2521 0 -13.63(-0.54%)
May 19, 2011 2538 2555 2480 2535 0 -1.32(-0.05%)
May 18, 2011 2516 2555 2472 2536 0 +29.23(+1.17%)
May 17, 2011 2596 2606 2475 2507 0 -115.01(-4.39%)
May 16, 2011 2615 2719 2584 2622 0 +20.76(+0.80%)
May 13, 2011 2688 2717 2581 2601 0 -85.45(-3.18%)
May 12, 2011 2648 2701 2618 2687 0 +28.54(+1.07%)
May 11, 2011 2701 2747 2638 2658 0 -39.58(-1.47%)
May 10, 2011 2677 2715 2652 2698 0 +32.53(+1.22%)
May 09, 2011 2703 2718 2619 2665 0 -29.17(-1.08%)
May 06, 2011 2736 2758 2684 2694 0 -4.41(-0.16%)
May 05, 2011 2660 2738 2647 2699 0 +19.11(+0.71%)
May 04, 2011 2708 2727 2637 2680 0 -27.42(-1.01%)
May 03, 2011 2769 2790 2686 2707 0 -93.49(-3.34%)
May 02, 2011 2803 2855 2784 2800 0 -27.94(-0.99%)
Apr 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
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.