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 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%)
Feb 01, 2010 967.14 1880 1834 1875 0 +32.35(+1.76%)
Jan 29, 2010 1031 1920 1824 1842 0 -96.17(-4.96%)
Jan 28, 2010 1983 1991 1927 1938 0 -36.52(-1.85%)
Jan 27, 2010 1078 1979 1935 1975 0 +19.15(+0.98%)
Jan 26, 2010 1077 1980 1937 1956 0 -4.06(-0.21%)
Jan 25, 2010 1086 1981 1940 1960 0 +16.31(+0.84%)
Jan 22, 2010 1085 1998 1922 1944 0 -20.09(-1.02%)
Jan 21, 2010 1975 1994 1941 1964 0 -4.03(-0.20%)
Jan 20, 2010 1089 1981 1936 1968 0 +14.46(+0.74%)
Jan 19, 2010 1036 1963 1903 1953 0 +53.46(+2.81%)
Jan 15, 2010 1900 1900 1900 0 -44.61(-2.29%)
Jan 14, 2010 1078 1968 1933 1944 0 -13.59(-0.69%)
Jan 13, 2010 1955 1983 1914 1958 0 +6.06(+0.31%)
Jan 12, 2010 1105 1992 1935 1952 0 -42.31(-2.12%)
Jan 11, 2010 1140 2021 1979 1994 0 -13.50(-0.67%)
Jan 08, 2010 1104 2013 1978 2008 0 +24.37(+1.23%)
Jan 07, 2010 1134 2015 1969 1983 0 -26.49(-1.32%)
Jan 06, 2010 2000 2034 1989 2010 0 +16.01(+0.80%)
Jan 05, 2010 1990 2012 1969 1994 0 +9.83(+0.50%)
Jan 04, 2010 1982 2008 1883 1984 0 +19.86(+1.01%)
Dec 31, 2009 1964 1964 1964 0 -7.57(-0.38%)
Dec 30, 2009 1949 1977 1941 1972 0 +49.46(+2.57%)
Dec 29, 2009 1954 1993 1892 1922 0 -28.12(-1.44%)
Dec 28, 2009 1992 2035 1935 1950 0 -25.62(-1.30%)
Dec 24, 2009 1923 1990 1912 1976 0 +67.52(+3.54%)
Dec 23, 2009 1880 1921 1867 1909 0 +66.23(+3.60%)
Dec 22, 2009 1818 1855 1805 1842 0 +35.20(+1.95%)
Dec 21, 2009 1746 1817 1734 1807 0 +91.11(+5.31%)
Dec 18, 2009 1711 1731 1687 1716 0 +18.58(+1.09%)
Dec 17, 2009 1691 1719 1675 1697 0 -8.92(-0.52%)
Dec 16, 2009 1700 1737 1685 1706 0 +21.84(+1.30%)
Dec 15, 2009 1676 1722 1654 1684 0 -0.36(-0.02%)
Dec 14, 2009 1663 1692 1656 1685 0 +48.04(+2.94%)
Dec 11, 2009 1646 1655 1622 1637 0 -2.01(-0.12%)
Dec 10, 2009 1641 1661 1602 1639 0 +1.74(+0.11%)
Dec 09, 2009 1626 1648 1600 1637 0 +17.06(+1.05%)
Dec 08, 2009 1607 1646 1593 1620 0 +14.94(+0.93%)
Dec 07, 2009 1594 1642 1576 1605 0 +6.96(+0.44%)
Dec 04, 2009 1604 1627 1552 1598 0 +33.10(+2.12%)
Dec 03, 2009 1533 1627 1519 1565 0 +30.34(+1.98%)
Dec 02, 2009 1483 1549 1471 1535 0 +54.51(+3.68%)
Dec 01, 2009 1440 1487 1429 1480 0 +54.68(+3.84%)
Nov 30, 2009 1410 1432 1386 1425 0 +23.84(+1.70%)
Nov 27, 2009 1380 1426 1362 1402 0 -36.20(-2.52%)
Nov 25, 2009 1438 1438 1438 0 -0.66(-0.05%)
Nov 24, 2009 1437 1466 1412 1438 0 +6.00(+0.42%)
Nov 23, 2009 1440 1468 1407 1432 0 +6.08(+0.43%)
Nov 20, 2009 1399 1439 1382 1426 0 +15.04(+1.07%)
Nov 19, 2009 1441 1445 1378 1411 0 -58.36(-3.97%)
Nov 18, 2009 1488 1498 1454 1470 0 -30.55(-2.04%)
Nov 17, 2009 1484 1509 1466 1500 0 +7.29(+0.49%)
Nov 16, 2009 1489 1523 1473 1493 0 +10.73(+0.72%)
Nov 13, 2009 1459 1492 1443 1482 0 +18.10(+1.24%)
Nov 12, 2009 1460 1486 1442 1464 0 +8.68(+0.60%)
Nov 11, 2009 1458 1494 1438 1455 0 +16.12(+1.12%)
Nov 10, 2009 1466 1482 1420 1439 0 -24.37(-1.66%)
Nov 09, 2009 1410 1480 1399 1464 0 +77.93(+5.62%)
Nov 06, 2009 1391 1424 1366 1386 0 +0.31(+0.02%)
Nov 05, 2009 1362 1409 1348 1385 0 +43.92(+3.27%)
Nov 04, 2009 1352 1387 1331 1342 0 +18.86(+1.43%)
Nov 03, 2009 1286 1331 1255 1323 0 -8.33(-0.63%)
Nov 02, 2009 1356 1382 1295 1331 0 -10.00(-0.75%)
Oct 30, 2009 1424 1440 1333 1341 0 -80.41(-5.66%)
Oct 29, 2009 1390 1437 1372 1421 0 +51.19(+3.74%)
Oct 28, 2009 1411 1422 1349 1370 0 -59.58(-4.17%)
Oct 27, 2009 1497 1522 1418 1430 0 -69.01(-4.60%)
Oct 26, 2009 1465 1553 1451 1499 0 +36.29(+2.48%)
Oct 23, 2009 1480 1506 1454 1463 0 -42.62(-2.83%)
Oct 22, 2009 1536 1551 1457 1505 0 -16.96(-1.11%)
Oct 21, 2009 1536 1590 1496 1522 0 +8.20(+0.54%)
Oct 20, 2009 1508 1545 1497 1514 0 -4.29(-0.28%)
Oct 19, 2009 1511 1531 1487 1518 0 +26.83(+1.80%)
Oct 16, 2009 1557 1566 1473 1491 0 -92.17(-5.82%)
Oct 15, 2009 1593 1621 1548 1584 0 -30.46(-1.89%)
Oct 14, 2009 1609 1633 1573 1614 0 +53.11(+3.40%)
Oct 13, 2009 1569 1591 1543 1561 0 -17.28(-1.09%)
Oct 12, 2009 1606 1615 1557 1578 0 -0.68(-0.04%)
Oct 09, 2009 1510 1592 1501 1579 0 +68.38(+4.53%)
Oct 08, 2009 1531 1543 1497 1510 0 -5.31(-0.35%)
Oct 07, 2009 1479 1536 1469 1516 0 +33.22(+2.24%)
Oct 06, 2009 1490 1508 1461 1483 0 +9.71(+0.66%)
Oct 05, 2009 1419 1482 1402 1473 0 +67.95(+4.84%)
Oct 02, 2009 1398 1431 1365 1405 0 -12.61(-0.89%)
Oct 01, 2009 1517 1528 1412 1418 0 -106.39(-6.98%)
Sep 30, 2009 1544 1562 1494 1524 0 -17.02(-1.10%)
Sep 29, 2009 1569 1588 1517 1541 0 -15.02(-0.97%)
Sep 28, 2009 1506 1574 1499 1556 0 +65.42(+4.39%)
Sep 25, 2009 1493 1524 1467 1491 0 -16.31(-1.08%)
Sep 24, 2009 1584 1590 1490 1507 0 -63.36(-4.04%)
Sep 23, 2009 1603 1612 1565 1570 0 -17.29(-1.09%)
Sep 22, 2009 1575 1601 1549 1588 0 +28.60(+1.83%)
Sep 21, 2009 1541 1578 1517 1559 0 +12.20(+0.79%)
Sep 18, 2009 1553 1572 1522 1547 0 +26.40(+1.74%)
Sep 17, 2009 1532 1565 1500 1520 0 +11.86(+0.79%)
Sep 16, 2009 1521 1549 1490 1508 0 +14.12(+0.94%)
Sep 15, 2009 1469 1503 1441 1494 0 +29.29(+2.00%)
Sep 14, 2009 1438 1475 1412 1465 0 +17.61(+1.22%)
Sep 11, 2009 1478 1486 1421 1447 0 -22.26(-1.51%)
Sep 10, 2009 1436 1479 1422 1470 0 +34.04(+2.37%)
Sep 09, 2009 1413 1446 1388 1436 0 +33.89(+2.42%)
Sep 08, 2009 1384 1410 1350 1402 0 +55.86(+4.15%)
Sep 04, 2009 1346 1346 1346 0 +48.66(+3.75%)
Sep 03, 2009 1292 1306 1262 1297 0 +25.41(+2.00%)
Sep 02, 2009 1281 1309 1266 1272 0 -11.96(-0.93%)
Sep 01, 2009 1345 1378 1279 1284 0 -85.02(-6.21%)
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%)
Jun 01, 2009 1065 1105 1041 1089 0 +52.33(+5.05%)
May 29, 2009 1012 1045 988.83 1037 0 +29.93(+2.97%)
May 28, 2009 1031 1039 964.03 1007 0 -0.61(-0.06%)
May 27, 2009 1009 1051 991.74 1007 0 +53.49(+5.61%)
May 26, 2009 914.34 974.74 911.84 953.96 0 +29.97(+3.24%)
May 25, 2009 944.67 955.70 913.59 923.99 0 +0.00(+0.00%)
May 22, 2009 944.67 955.70 913.59 923.99 0 -12.40(-1.32%)
May 21, 2009 955.20 965.75 909.79 936.40 0 -27.92(-2.89%)
May 20, 2009 993.86 1037 958.66 964.32 0 -20.29(-2.06%)
May 19, 2009 957.97 1015 950.86 984.60 0 +13.44(+1.38%)
May 18, 2009 924.52 979.23 916.95 971.16 0 +59.53(+6.53%)
May 15, 2009 932.28 955.42 896.80 911.63 0 -11.84(-1.28%)
May 14, 2009 875.74 937.85 862.92 923.47 0 +58.99(+6.82%)
May 13, 2009 881.47 899.85 847.16 864.48 0 -29.80(-3.33%)
May 12, 2009 950.40 959.44 871.18 894.28 0 -48.13(-5.11%)
May 11, 2009 943.14 968.43 915.22 942.41 0 -28.36(-2.92%)
May 08, 2009 1014 1026 936.47 970.77 0 -20.42(-2.06%)
May 07, 2009 1062 1080 973.15 991.19 0 -79.58(-7.43%)
May 06, 2009 1085 1115 1050 1071 0 -12.58(-1.16%)
May 05, 2009 1065 1093 1043 1083 0 +5.34(+0.50%)
May 04, 2009 1044 1082 1008 1078 0 +69.73(+6.92%)
May 01, 2009 993.35 1036 974.59 1008 0 -1.67(-0.17%)
Apr 30, 2009 1007 1048 994.84 1010 0 +16.85(+1.70%)
Apr 29, 2009 966.82 1016 957.32 993.10 0 +43.83(+4.62%)
Apr 28, 2009 946.08 975.25 923.46 949.27 0 -9.51(-0.99%)
Apr 27, 2009 950.28 1013 922.07 958.79 0 -16.65(-1.71%)
Apr 24, 2009 976.15 999.05 942.64 975.44 0 -0.41(-0.04%)
Apr 23, 2009 1004 1019 951.10 975.85 0 -15.19(-1.53%)
Apr 22, 2009 948.58 1029 942.39 991.04 0 +74.71(+8.15%)
Apr 21, 2009 889.90 939.68 876.67 916.33 0 +18.71(+2.08%)
Apr 20, 2009 948.63 963.97 887.57 897.62 0 -77.58(-7.96%)
Apr 17, 2009 971.43 991.57 945.82 975.20 0 +12.44(+1.29%)
Apr 16, 2009 917.73 979.68 908.95 962.76 0 +63.06(+7.01%)
Apr 15, 2009 876.93 904.89 859.35 899.70 0 +14.90(+1.68%)
Apr 14, 2009 901.39 932.81 864.53 884.79 0 -24.70(-2.72%)
Apr 13, 2009 907.05 919.51 878.26 909.49 0 -6.24(-0.68%)
Apr 10, 2009 898.65 933.74 888.46 915.73 0 +0.00(+0.00%)
Apr 09, 2009 898.65 933.74 888.46 915.73 0 +57.54(+6.70%)
Apr 08, 2009 848.46 865.22 818.22 858.20 0 +9.09(+1.07%)
Apr 07, 2009 871.92 894.08 835.99 849.10 0 -47.94(-5.34%)
Apr 06, 2009 889.81 907.48 860.15 897.04 0 -13.11(-1.44%)
Apr 03, 2009 882.32 924.96 866.12 910.15 0 +11.15(+1.24%)
Apr 02, 2009 862.86 912.19 851.73 899.00 0 +64.65(+7.75%)
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.