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 (%)
May 31, 2013 3132 3161 3099 3100 0 -48.63(-1.54%)
May 30, 2013 3099 3171 3084 3149 0 +53.84(+1.74%)
May 29, 2013 3052 3110 3039 3095 0 +17.18(+0.56%)
May 28, 2013 3089 3111 3058 3078 0 +19.07(+0.62%)
May 24, 2013 3059 3059 3059 0 +27.57(+0.91%)
May 23, 2013 2934 3058 2890 3031 0 +52.07(+1.75%)
May 22, 2013 3017 3114 2953 2979 0 -49.09(-1.62%)
May 21, 2013 3032 3059 2992 3028 0 -4.20(-0.14%)
May 20, 2013 3057 3087 3009 3032 0 -50.51(-1.64%)
May 17, 2013 3042 3099 3018 3083 0 +66.22(+2.20%)
May 16, 2013 3008 3074 2997 3017 0 +8.11(+0.27%)
May 15, 2013 2961 3033 2954 3009 0 +54.23(+1.84%)
May 13, 2013 2935 2975 2910 2954 0 +0.90(+0.03%)
May 10, 2013 2911 2981 2911 2953 0 +34.08(+1.17%)
May 09, 2013 2824 2932 2820 2919 0 +92.82(+3.28%)
May 08, 2013 2795 2859 2745 2827 0 +27.29(+0.97%)
May 07, 2013 2764 2815 2734 2799 0 +47.46(+1.72%)
May 06, 2013 2723 2777 2710 2752 0 +39.36(+1.45%)
May 03, 2013 2667 2747 2639 2712 0 +73.71(+2.79%)
May 02, 2013 2575 2649 2566 2639 0 +59.70(+2.31%)
May 01, 2013 2641 2651 2565 2579 0 -62.97(-2.38%)
Apr 30, 2013 2683 2695 2598 2642 0 -38.01(-1.42%)
Apr 29, 2013 2685 2709 2658 2680 0 +2.38(+0.09%)
Apr 26, 2013 2678 2703 2666 2678 0 -3.15(-0.12%)
Apr 25, 2013 2676 2718 2647 2681 0 +0.21(+0.01%)
Apr 24, 2013 2667 2696 2635 2681 0 +24.51(+0.92%)
Apr 23, 2013 2630 2678 2614 2656 0 +49.35(+1.89%)
Apr 22, 2013 2618 2633 2545 2607 0 -10.46(-0.40%)
Apr 19, 2013 2601 2654 2564 2617 0 +13.17(+0.51%)
Apr 18, 2013 2766 2794 2572 2604 0 -121.87(-4.47%)
Apr 17, 2013 2809 2813 2687 2726 0 -109.71(-3.87%)
Apr 16, 2013 2801 2849 2783 2836 0 +77.90(+2.82%)
Apr 15, 2013 2844 2868 2747 2758 0 -97.11(-3.40%)
Apr 12, 2013 2875 2898 2822 2855 0 -20.29(-0.71%)
Apr 11, 2013 2852 2899 2813 2875 0 +2.68(+0.09%)
Apr 10, 2013 2767 2896 2767 2872 0 +119.09(+4.33%)
Apr 09, 2013 2731 2772 2704 2753 0 +39.96(+1.47%)
Apr 08, 2013 2677 2724 2650 2713 0 +34.00(+1.27%)
Apr 05, 2013 2636 2718 2625 2679 0 +3.90(+0.15%)
Apr 04, 2013 2616 2681 2610 2675 0 +54.55(+2.08%)
Apr 03, 2013 2668 2697 2609 2621 0 -43.79(-1.64%)
Apr 02, 2013 2702 2747 2649 2665 0 -12.21(-0.46%)
Apr 01, 2013 2760 2776 2668 2677 0 -82.97(-3.01%)
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%)
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.