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 (%)
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%)
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.