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 29, 2011 2847 2858 2787 2828 0 -16.68(-0.59%)
Apr 28, 2011 2885 2903 2808 2845 0 -54.79(-1.89%)
Apr 27, 2011 2892 2930 2859 2900 0 +7.30(+0.25%)
Apr 26, 2011 2848 2917 2829 2893 0 +49.62(+1.75%)
Apr 25, 2011 2881 2890 2776 2843 0 -4.34(-0.15%)
Apr 21, 2011 2846 2893 2804 2847 0 +29.54(+1.05%)
Apr 20, 2011 2730 2825 2726 2818 0 +147.00(+5.50%)
Apr 19, 2011 2651 2684 2619 2671 0 +24.27(+0.92%)
Apr 18, 2011 2652 2674 2593 2646 0 -48.65(-1.81%)
Apr 15, 2011 2672 2708 2644 2695 0 +13.88(+0.52%)
Apr 14, 2011 2640 2687 2615 2681 0 +11.44(+0.43%)
Apr 13, 2011 2671 2703 2641 2670 0 +23.69(+0.90%)
Apr 12, 2011 2654 2670 2604 2646 0 -44.40(-1.65%)
Apr 11, 2011 2737 2752 2672 2690 0 -42.10(-1.54%)
Apr 08, 2011 2792 2807 2715 2733 0 -41.08(-1.48%)
Apr 07, 2011 2765 2807 2729 2774 0 +2.41(+0.09%)
Apr 06, 2011 2774 2809 2722 2771 0 +19.72(+0.72%)
Apr 05, 2011 2770 2810 2716 2752 0 +12.04(+0.44%)
Apr 04, 2011 2740 2771 2703 2739 0 +10.17(+0.37%)
Apr 01, 2011 2786 2802 2710 2729 0 -36.61(-1.32%)
Mar 31, 2011 2773 2808 2737 2766 0 +0.51(+0.02%)
Mar 30, 2011 2764 2824 2740 2765 0 -28.92(-1.03%)
Mar 29, 2011 2751 2802 2730 2794 0 +40.05(+1.45%)
Mar 28, 2011 2755 2804 2736 2754 0 +13.85(+0.51%)
Mar 25, 2011 2742 2776 2716 2740 0 +9.77(+0.36%)
Mar 24, 2011 2700 2756 2679 2731 0 +131.19(+5.05%)
Mar 23, 2011 2561 2615 2530 2599 0 +33.46(+1.30%)
Mar 22, 2011 2579 2596 2536 2566 0 -21.06(-0.81%)
Mar 21, 2011 2583 2604 2550 2587 0 +58.59(+2.32%)
Mar 18, 2011 2594 2600 2510 2528 0 -17.02(-0.67%)
Mar 17, 2011 2564 2597 2520 2546 0 +30.21(+1.20%)
Mar 16, 2011 2571 2628 2475 2515 0 -60.20(-2.34%)
Mar 15, 2011 2517 2604 2460 2576 0 -30.54(-1.17%)
Mar 14, 2011 2644 2702 2578 2606 0 +2.97(+0.11%)
Mar 11, 2011 2528 2630 2520 2603 0 +38.83(+1.51%)
Mar 10, 2011 2593 2612 2519 2564 0 -78.60(-2.97%)
Mar 09, 2011 2716 2720 2624 2643 0 -90.86(-3.32%)
Mar 08, 2011 2740 2778 2696 2734 0 -10.41(-0.38%)
Mar 07, 2011 2843 2857 2695 2744 0 -92.78(-3.27%)
Mar 04, 2011 2848 2868 2795 2837 0 -9.37(-0.33%)
Mar 03, 2011 2816 2872 2803 2846 0 +73.81(+2.66%)
Mar 02, 2011 2750 2844 2746 2772 0 +20.83(+0.76%)
Mar 01, 2011 2830 2844 2741 2752 0 -71.09(-2.52%)
Feb 28, 2011 2905 2920 2782 2823 0 -51.55(-1.79%)
Feb 25, 2011 2814 2884 2792 2874 0 +101.25(+3.65%)
Feb 24, 2011 2719 2799 2681 2773 0 +61.32(+2.26%)
Feb 23, 2011 2783 2791 2647 2712 0 -65.24(-2.35%)
Feb 22, 2011 2881 2896 2759 2777 0 -158.35(-5.39%)
Feb 18, 2011 2935 2935 2935 0 -35.65(-1.20%)
Feb 17, 2011 2930 2993 2921 2971 0 +30.92(+1.05%)
Feb 16, 2011 2957 2977 2902 2940 0 +3.39(+0.12%)
Feb 15, 2011 2971 3010 2903 2937 0 -34.16(-1.15%)
Feb 14, 2011 2921 3022 2916 2971 0 +76.60(+2.65%)
Feb 11, 2011 2871 2925 2849 2894 0 +7.35(+0.25%)
Feb 10, 2011 2825 2899 2808 2887 0 +25.88(+0.90%)
Feb 09, 2011 2870 2919 2831 2861 0 -11.76(-0.41%)
Feb 08, 2011 2833 2887 2779 2873 0 +63.18(+2.25%)
Feb 07, 2011 2821 2868 2785 2810 0 +11.66(+0.42%)
Feb 04, 2011 2757 2810 2732 2798 0 +38.58(+1.40%)
Feb 03, 2011 2796 2820 2735 2759 0 +11.21(+0.41%)
Feb 02, 2011 2685 2771 2674 2748 0 +46.27(+1.71%)
Feb 01, 2011 2668 2735 2663 2702 0 +67.37(+2.56%)
Jan 31, 2011 2668 2689 2584 2634 0 -14.90(-0.56%)
Jan 28, 2011 2807 2820 2612 2649 0 -138.47(-4.97%)
Jan 27, 2011 2741 2814 2731 2788 0 +102.96(+3.83%)
Jan 26, 2011 2666 2707 2623 2685 0 +25.35(+0.95%)
Jan 25, 2011 2707 2734 2633 2660 0 -57.16(-2.10%)
Jan 24, 2011 2670 2729 2621 2717 0 +41.42(+1.55%)
Jan 21, 2011 2709 2732 2658 2675 0 +20.62(+0.78%)
Jan 20, 2011 2672 2711 2577 2655 0 -33.81(-1.26%)
Jan 19, 2011 2781 2789 2666 2688 0 -83.59(-3.02%)
Jan 18, 2011 2775 2810 2733 2772 0 -1.28(-0.05%)
Jan 14, 2011 2773 2773 2773 0 +45.72(+1.68%)
Jan 13, 2011 2742 2773 2692 2728 0 +27.61(+1.02%)
Jan 12, 2011 2662 2737 2630 2700 0 +47.77(+1.80%)
Jan 11, 2011 2667 2691 2611 2652 0 -1.03(-0.04%)
Jan 10, 2011 2639 2672 2599 2653 0 +16.20(+0.61%)
Jan 07, 2011 2635 2673 2586 2637 0 -0.42(-0.02%)
Jan 06, 2011 2633 2671 2613 2637 0 +27.27(+1.04%)
Jan 05, 2011 2553 2651 2544 2610 0 +51.69(+2.02%)
Jan 04, 2011 2571 2609 2517 2558 0 +7.71(+0.30%)
Jan 03, 2011 2514 2588 2508 2551 0 +71.81(+2.90%)
Dec 31, 2010 2481 2502 2449 2479 0 -2.20(-0.09%)
Dec 30, 2010 2445 2497 2436 2481 0 +34.06(+1.39%)
Dec 29, 2010 2455 2471 2424 2447 0 -3.93(-0.16%)
Dec 28, 2010 2484 2497 2438 2451 0 -25.06(-1.01%)
Dec 27, 2010 2466 2496 2428 2476 0 +4.49(+0.18%)
Dec 23, 2010 2472 2472 2472 0 -51.10(-2.03%)
Dec 22, 2010 2534 2559 2488 2523 0 -3.76(-0.15%)
Dec 21, 2010 2496 2551 2477 2526 0 +59.52(+2.41%)
Dec 20, 2010 2480 2512 2443 2467 0 -1.85(-0.07%)
Dec 17, 2010 2450 2483 2435 2469 0 +18.85(+0.77%)
Dec 16, 2010 2436 2481 2417 2450 0 +20.23(+0.83%)
Dec 15, 2010 2464 2493 2417 2430 0 -43.14(-1.74%)
Dec 14, 2010 2502 2523 2450 2473 0 -37.19(-1.48%)
Dec 10, 2010 2468 2539 2443 2510 0 +43.92(+1.78%)
Dec 09, 2010 2482 2498 2416 2466 0 +31.16(+1.28%)
Dec 08, 2010 2428 2455 2392 2435 0 +5.05(+0.21%)
Dec 07, 2010 2482 2506 2422 2430 0 -9.26(-0.38%)
Dec 06, 2010 2442 2479 2398 2439 0 -1.66(-0.07%)
Dec 03, 2010 2410 2467 2401 2441 0 +12.09(+0.50%)
Dec 02, 2010 2359 2438 2348 2429 0 +81.51(+3.47%)
Dec 01, 2010 2315 2369 2297 2347 0 +78.18(+3.45%)
Nov 30, 2010 2284 2317 2251 2269 0 -45.34(-1.96%)
Nov 29, 2010 2305 2342 2283 2314 0 -4.37(-0.19%)
Nov 26, 2010 2308 2337 2287 2319 0 -15.56(-0.67%)
Nov 24, 2010 2260 2334 2334 2334 0 +92.31(+4.12%)
Nov 23, 2010 2202 2268 2191 2242 0 +11.91(+0.53%)
Nov 22, 2010 2196 2255 2170 2230 0 +64.31(+2.97%)
Nov 19, 2010 2117 2188 2112 2166 0 +47.50(+2.24%)
Nov 18, 2010 2121 2144 2103 2118 0 +36.90(+1.77%)
Nov 17, 2010 2101 2131 2070 2081 0 -16.92(-0.81%)
Nov 16, 2010 2127 2142 2067 2098 0 -48.63(-2.27%)
Nov 15, 2010 2199 2210 2143 2147 0 -45.63(-2.08%)
Nov 12, 2010 2216 2246 2156 2193 0 -39.02(-1.75%)
Nov 11, 2010 2196 2250 2173 2232 0 -10.39(-0.46%)
Nov 10, 2010 2232 2261 2193 2242 0 +12.36(+0.55%)
Nov 09, 2010 2306 2316 2210 2230 0 -70.12(-3.05%)
Nov 08, 2010 2337 2360 2288 2300 0 -42.93(-1.83%)
Nov 05, 2010 2314 2390 2296 2343 0 +36.89(+1.60%)
Nov 04, 2010 2255 2330 2243 2306 0 +104.70(+4.76%)
Nov 03, 2010 2177 2210 2151 2201 0 +24.08(+1.11%)
Nov 02, 2010 2190 2198 2160 2177 0 -0.51(-0.02%)
Nov 01, 2010 2207 2214 2150 2178 0 -20.49(-0.93%)
Oct 29, 2010 2195 2233 2170 2198 0 +33.90(+1.57%)
Oct 28, 2010 2181 2192 2133 2164 0 -4.29(-0.20%)
Oct 27, 2010 2110 2178 2098 2168 0 +55.31(+2.62%)
Oct 25, 2010 2096 2141 2089 2113 0 +26.39(+1.26%)
Oct 22, 2010 2103 2133 2055 2087 0 +26.53(+1.29%)
Oct 21, 2010 2122 2130 2047 2060 0 -52.33(-2.48%)
Oct 20, 2010 2084 2148 2047 2112 0 +43.28(+2.09%)
Oct 19, 2010 2084 2139 2043 2069 0 -50.05(-2.36%)
Oct 18, 2010 2145 2170 2106 2119 0 -15.27(-0.72%)
Oct 15, 2010 2143 2155 2097 2135 0 +13.71(+0.65%)
Oct 14, 2010 2146 2168 2095 2121 0 -35.00(-1.62%)
Oct 13, 2010 2198 2207 2142 2156 0 -13.43(-0.62%)
Oct 12, 2010 2130 2192 2118 2169 0 +996.71(+85.00%)
Oct 11, 2010 1178 1193 1164 1173 0 -6.03(-0.51%)
Oct 08, 2010 1142 1186 1126 1179 0 +45.12(+3.98%)
Oct 07, 2010 1146 1155 1122 1133 0 -4.58(-0.40%)
Oct 06, 2010 1155 1174 1124 1138 0 -13.87(-1.20%)
Oct 05, 2010 1135 1158 1121 1152 0 +33.59(+3.00%)
Oct 04, 2010 1138 1145 1106 1118 0 -21.64(-1.90%)
Oct 01, 2010 1145 1153 1125 1140 0 +8.79(+0.78%)
Sep 30, 2010 1167 1172 1114 1131 0 -919.91(-44.85%)
Sep 29, 2010 1117 2068 2007 2051 0 +37.81(+1.88%)
Sep 28, 2010 1116 2025 1993 2013 0 +5.47(+0.27%)
Sep 27, 2010 1100 2022 1977 2008 0 +13.48(+0.68%)
Sep 24, 2010 1091 2002 1975 1994 0 +25.96(+1.32%)
Sep 23, 2010 1072 1992 1956 1968 0 -10.55(-0.53%)
Sep 22, 2010 1070 1988 1948 1979 0 -0.66(-0.03%)
Sep 21, 2010 1116 2020 1970 1980 0 -46.09(-2.28%)
Sep 20, 2010 1136 2040 2002 2026 0 -0.82(-0.04%)
Sep 17, 2010 1152 2053 2008 2026 0 -27.75(-1.35%)
Sep 15, 2010 1141 2064 2033 2054 0 +10.45(+0.51%)
Sep 14, 2010 1122 2054 2003 2044 0 +22.01(+1.09%)
Sep 13, 2010 1101 2030 1993 2022 0 +42.98(+2.17%)
Sep 10, 2010 1110 2011 1957 1979 0 -22.67(-1.13%)
Sep 09, 2010 1125 2032 1990 2001 0 +2.15(+0.11%)
Sep 08, 2010 1088 2008 1975 1999 0 +22.42(+1.13%)
Sep 07, 2010 1097 2003 1972 1977 0 -10.84(-0.55%)
Sep 03, 2010 1988 1988 1988 0 +24.51(+1.25%)
Sep 02, 2010 1045 1973 1919 1963 0 +28.37(+1.47%)
Sep 01, 2010 1018 1952 1907 1935 0 +43.22(+2.28%)
Aug 31, 2010 1019 1921 1886 1892 0 -26.34(-1.37%)
Aug 30, 2010 1039 1944 1913 1918 0 -11.31(-0.59%)
Aug 27, 2010 1068 1976 1900 1929 0 -20.23(-1.04%)
Aug 26, 2010 1116 2015 1939 1950 0 -46.26(-2.32%)
Aug 25, 2010 1084 2004 1949 1996 0 +1.82(+0.09%)
Aug 24, 2010 1115 2018 1977 1994 0 -53.52(-2.61%)
Aug 23, 2010 1188 2089 2045 2047 0 -23.84(-1.15%)
Aug 20, 2010 1168 2082 2048 2071 0 +1.57(+0.08%)
Aug 19, 2010 1212 2121 2066 2070 0 -66.56(-3.12%)
Aug 18, 2010 1211 2142 2092 2136 0 +27.06(+1.28%)
Aug 17, 2010 1204 2129 2088 2109 0 +28.70(+1.38%)
Aug 16, 2010 1156 2097 2040 2081 0 +18.89(+0.92%)
Aug 13, 2010 1182 2105 2061 2062 0 -9.39(-0.45%)
Aug 12, 2010 1164 2093 2040 2071 0 -26.19(-1.25%)
Aug 11, 2010 1241 2142 2081 2097 0 -69.74(-3.22%)
Aug 10, 2010 1277 2184 2144 2167 0 -45.18(-2.04%)
Aug 09, 2010 1369 2219 2179 2212 0 +28.14(+1.29%)
Aug 06, 2010 1348 2196 2155 2184 0 -9.50(-0.43%)
Aug 05, 2010 1368 2218 2182 2194 0 -12.44(-0.56%)
Aug 04, 2010 1353 2212 2175 2206 0 +24.72(+1.13%)
Aug 03, 2010 1360 2194 2161 2181 0 -9.23(-0.42%)
Aug 02, 2010 1354 2205 2158 2190 0 +33.60(+1.56%)
Jul 30, 2010 1304 2165 2113 2157 0 +4.51(+0.21%)
Jul 29, 2010 1333 2180 2123 2152 0 -10.61(-0.49%)
Jul 28, 2010 1353 2207 2150 2163 0 -18.06(-0.83%)
Jul 27, 2010 1362 2213 2151 2181 0 +23.69(+1.10%)
Jul 26, 2010 1297 2171 2118 2157 0 +38.01(+1.79%)
Jul 23, 2010 1253 2122 2067 2119 0 -26.65(-1.24%)
Jul 22, 2010 1305 2163 2109 2146 0 +41.06(+1.95%)
Jul 21, 2010 1300 2144 2096 2105 0 -6.54(-0.31%)
Jul 20, 2010 1242 2115 2038 2111 0 +6.75(+0.32%)
Jul 19, 2010 1273 2122 2079 2105 0 +6.38(+0.30%)
Jul 16, 2010 1319 2152 2093 2098 0 -57.29(-2.66%)
Jul 15, 2010 1349 2185 2141 2156 0 -26.89(-1.23%)
Jul 14, 2010 1387 2223 2169 2182 0 -12.28(-0.56%)
Jul 13, 2010 1383 2220 2172 2195 0 +7.56(+0.35%)
Jul 12, 2010 1323 2198 2140 2187 0 +60.73(+2.86%)
Jul 09, 2010 1295 2137 2099 2126 0 -3.47(-0.16%)
Jul 08, 2010 1325 2164 2107 2130 0 -0.50(-0.02%)
Jul 07, 2010 1258 2133 2075 2130 0 +61.52(+2.97%)
Jul 06, 2010 1264 2113 2049 2069 0 +5.71(+0.28%)
Jul 02, 2010 1270 2101 2044 2063 0 -18.61(-0.89%)
Jul 01, 2010 1255 2102 2025 2082 0 +1.49(+0.07%)
Jun 30, 2010 1281 2142 2071 2080 0 -18.12(-0.86%)
Jun 29, 2010 1326 2159 2087 2098 0 -85.20(-3.90%)
Jun 25, 2010 1357 2193 2147 2184 0 +10.21(+0.47%)
Jun 24, 2010 1370 2209 2167 2173 0 -29.23(-1.33%)
Jun 23, 2010 1380 2225 2169 2203 0 -3.62(-0.16%)
Jun 22, 2010 1423 2276 2202 2206 0 -33.79(-1.51%)
Jun 21, 2010 1461 2307 2228 2240 0 -21.75(-0.96%)
Jun 18, 2010 1447 2281 2252 2262 0 -12.97(-0.57%)
Jun 17, 2010 1447 2280 2240 2275 0 +6.89(+0.30%)
Jun 16, 2010 1420 2293 2239 2268 0 +15.08(+0.67%)
Jun 15, 2010 1396 2260 2217 2253 0 +41.64(+1.88%)
Jun 14, 2010 1362 2244 2182 2211 0 +56.68(+2.63%)
Jun 11, 2010 2124 2162 2103 2155 0 +5.96(+0.28%)
Jun 10, 2010 1299 2155 2116 2149 0 +49.87(+2.38%)
Jun 09, 2010 1324 2200 2091 2099 0 -44.33(-2.07%)
Jun 08, 2010 2160 2173 2095 2143 0 -4.18(-0.19%)
Jun 07, 2010 1373 2223 2142 2147 0 -49.78(-2.27%)
Jun 04, 2010 1401 2266 2191 2197 0 -67.23(-2.97%)
Jun 03, 2010 1429 2278 2230 2264 0 +15.64(+0.70%)
Jun 02, 2010 1389 2253 2205 2249 0 +48.57(+2.21%)
Jun 01, 2010 1404 2272 2198 2200 0 -48.87(-2.17%)
May 28, 2010 2249 2249 2249 0 -7.21(-0.32%)
May 27, 2010 1377 2261 2189 2256 0 +66.81(+3.05%)
May 26, 2010 1366 2257 2177 2189 0 +14.66(+0.67%)
May 25, 2010 1270 2180 2080 2175 0 +33.19(+1.55%)
May 24, 2010 1316 2174 2136 2141 0 +2.30(+0.11%)
May 21, 2010 2068 2153 2058 2139 0 +51.52(+2.47%)
May 20, 2010 1240 2127 2057 2088 0 -25.84(-1.22%)
May 19, 2010 1284 2156 2087 2113 0 -19.62(-0.92%)
May 18, 2010 1361 2202 2121 2133 0 -40.80(-1.88%)
May 17, 2010 1322 2178 2108 2174 0 +8.70(+0.40%)
May 14, 2010 1337 2184 2122 2165 0 -28.16(-1.28%)
May 13, 2010 1388 2259 2185 2193 0 -42.55(-1.90%)
May 12, 2010 1354 2240 2187 2236 0 +60.64(+2.79%)
May 11, 2010 2195 2206 2131 2175 0 +16.24(+0.75%)
May 10, 2010 1309 2168 2118 2159 0 +108.48(+5.29%)
May 07, 2010 1299 2133 1987 2051 0 -53.47(-2.54%)
May 06, 2010 1351 2201 1946 2104 0 -63.18(-2.92%)
May 05, 2010 2155 2187 2111 2167 0 -3.17(-0.15%)
May 04, 2010 1396 2207 2146 2170 0 +21.44(+1.00%)
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.