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 (%)
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.