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 (%)
Dec 31, 2013 4578 4578 4578 0 +62.78(+1.39%)
Dec 30, 2013 4537 4573 4496 4515 0 -29.38(-0.65%)
Dec 27, 2013 4604 4613 4524 4545 0 -32.03(-0.70%)
Dec 26, 2013 4584 4647 4569 4577 0 -5.87(-0.13%)
Dec 24, 2013 4583 4583 4583 0 +41.41(+0.91%)
Dec 23, 2013 4527 4574 4481 4541 0 -59.76(-1.30%)
Dec 20, 2013 4539 4662 4524 4601 0 +91.33(+2.03%)
Dec 19, 2013 4523 4596 4482 4510 0 -24.57(-0.54%)
Dec 18, 2013 4595 4620 4364 4534 0 -115.88(-2.49%)
Dec 17, 2013 4621 4670 4576 4650 0 +48.17(+1.05%)
Dec 16, 2013 4642 4695 4576 4602 0 -17.07(-0.37%)
Dec 13, 2013 4573 4655 4553 4619 0 +80.95(+1.78%)
Dec 12, 2013 4579 4630 4488 4538 0 -48.53(-1.06%)
Dec 11, 2013 4610 4674 4556 4587 0 -111.14(-2.37%)
Dec 10, 2013 4692 4769 4643 4698 0 +12.33(+0.26%)
Dec 09, 2013 4608 4760 4596 4685 0 +123.22(+2.70%)
Dec 06, 2013 4509 4566 4484 4562 0 +106.67(+2.39%)
Dec 05, 2013 4493 4534 4443 4455 0 -25.18(-0.56%)
Dec 04, 2013 4480 4528 4420 4481 0 -22.11(-0.49%)
Dec 03, 2013 4459 4528 4431 4503 0 +55.80(+1.25%)
Dec 02, 2013 4417 4505 4388 4447 0 +20.65(+0.47%)
Nov 29, 2013 4441 4465 4373 4426 0 -1.32(-0.03%)
Nov 27, 2013 4428 4428 4428 0 +123.64(+2.87%)
Nov 26, 2013 4230 4322 4204 4304 0 +85.65(+2.03%)
Nov 25, 2013 4328 4337 4198 4218 0 -80.69(-1.88%)
Nov 22, 2013 4272 4326 4221 4299 0 +22.05(+0.52%)
Nov 21, 2013 4136 4299 4098 4277 0 +174.51(+4.25%)
Nov 20, 2013 4192 4199 4063 4102 0 -70.60(-1.69%)
Nov 19, 2013 4230 4300 4164 4173 0 -50.55(-1.20%)
Nov 18, 2013 4294 4333 4192 4224 0 -59.32(-1.39%)
Nov 15, 2013 4288 4341 4234 4283 0 +26.63(+0.63%)
Nov 14, 2013 4213 4270 4190 4256 0 +92.30(+2.22%)
Nov 12, 2013 4090 4190 4083 4164 0 +52.18(+1.27%)
Nov 11, 2013 4056 4123 4036 4112 0 +41.63(+1.02%)
Nov 08, 2013 3985 4079 3975 4070 0 +79.86(+2.00%)
Nov 07, 2013 4047 4089 3968 3990 0 -11.42(-0.29%)
Nov 06, 2013 4066 4072 3965 4002 0 -44.17(-1.09%)
Nov 05, 2013 4056 4081 4015 4046 0 -46.24(-1.13%)
Nov 04, 2013 4048 4108 4029 4092 0 +56.43(+1.40%)
Nov 01, 2013 4071 4096 4000 4036 0 -25.87(-0.64%)
Oct 31, 2013 4017 4099 3990 4062 0 +25.39(+0.63%)
Oct 30, 2013 4067 4081 4006 4036 0 -39.50(-0.97%)
Oct 29, 2013 4008 4082 3978 4076 0 +105.50(+2.66%)
Oct 28, 2013 3923 3978 3890 3970 0 +47.69(+1.22%)
Oct 25, 2013 3979 4000 3898 3923 0 -57.49(-1.44%)
Oct 24, 2013 3935 4003 3910 3980 0 +60.57(+1.55%)
Oct 23, 2013 3920 3947 3859 3919 0 -57.09(-1.44%)
Oct 22, 2013 3987 4031 3908 3977 0 +10.53(+0.27%)
Oct 21, 2013 3980 4039 3912 3966 0 -27.74(-0.69%)
Oct 18, 2013 4009 4034 3949 3994 0 -7.88(-0.20%)
Oct 17, 2013 3880 4005 3841 4002 0 +175.38(+4.58%)
Oct 16, 2013 3841 3886 3801 3826 0 +13.50(+0.35%)
Oct 15, 2013 3841 3890 3794 3813 0 -29.00(-0.75%)
Oct 14, 2013 3743 3857 3690 3842 0 +54.37(+1.44%)
Oct 11, 2013 3897 3946 3723 3787 0 -185.85(-4.68%)
Oct 10, 2013 3954 4000 3910 3973 0 +59.43(+1.52%)
Oct 09, 2013 3896 3957 3755 3914 0 +35.14(+0.91%)
Oct 08, 2013 3992 4002 3844 3879 0 -96.11(-2.42%)
Oct 07, 2013 4009 4038 3970 3975 0 -11.67(-0.29%)
Oct 04, 2013 3912 4016 3901 3986 0 +84.27(+2.16%)
Oct 03, 2013 3892 3922 3797 3902 0 +38.62(+1.00%)
Oct 02, 2013 3818 3931 3798 3864 0 +42.78(+1.12%)
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.