Dynamic Semiconductor Intellidex - DZEN.A.
Index ValueNet Change% Change
N.A.N.A.N.A.

Chart data for Security Symbol : DZE from 05/23/08 to 03/22/11

Date Index Value
03/22/11 1,571.85
03/21/11 1,585.42
03/18/11 1,543.88
03/17/11 1,535.65
03/16/11 1,518.98
03/15/11 1,556.45
03/14/11 1,571.92
03/11/11 1,579.01
03/10/11 1,568.51
03/09/11 1,609.44
03/08/11 1,666.81
03/07/11 1,659.31
03/04/11 1,709.42
03/03/11 1,721.60
03/02/11 1,684.46
03/01/11 1,656.53
02/28/11 1,690.37
02/25/11 1,709.51
02/24/11 1,663.80
02/23/11 1,641.79
02/22/11 1,682.27
02/18/11 1,751.30
02/17/11 1,762.72
02/16/11 1,754.62
02/15/11 1,738.90
02/14/11 1,759.55
02/11/11 1,729.55
02/10/11 1,710.91
02/09/11 1,703.32
02/08/11 1,692.17
02/07/11 1,695.74
02/04/11 1,691.36
02/03/11 1,654.54
02/02/11 1,658.29
02/01/11 1,659.29
01/31/11 1,606.14
01/28/11 1,597.10
01/27/11 1,647.63
01/26/11 1,613.86
01/25/11 1,608.62
01/24/11 1,618.72
01/21/11 1,588.24
01/20/11 1,597.67
01/19/11 1,629.54
01/18/11 1,663.96
01/14/11 1,656.57
01/13/11 1,613.67
01/12/11 1,605.44
01/11/11 1,593.61
01/10/11 1,586.83
01/07/11 1,578.82
01/06/11 1,584.95
01/05/11 1,565.15
01/04/11 1,555.30
01/03/11 1,556.57
12/31/10 1,538.56
12/30/10 1,548.97
12/29/10 1,545.37
12/28/10 1,542.70
12/27/10 1,549.06
12/23/10 1,541.87
12/22/10 1,545.92
12/21/10 1,551.67
12/20/10 1,540.56
12/17/10 1,539.27
12/16/10 1,538.63
12/15/10 1,521.78
12/14/10 1,538.08
12/13/10 1,552.97
12/10/10 1,563.79
12/09/10 1,566.72
12/08/10 1,550.28
12/07/10 1,530.98
12/06/10 1,525.26
12/03/10 1,530.06
12/02/10 1,513.13
12/01/10 1,484.27
11/30/10 1,434.54
11/29/10 1,452.36
11/26/10 1,462.52
11/24/10 1,475.73
11/23/10 1,431.60
11/22/10 1,440.87
11/19/10 1,425.49
11/18/10 1,409.98
11/17/10 1,370.80
11/16/10 1,369.53
11/15/10 1,397.30
11/12/10 1,401.97
11/11/10 1,407.73
11/10/10 1,427.02
11/09/10 1,426.61
11/08/10 1,450.31
11/05/10 1,444.06
11/04/10 1,436.11
11/03/10 1,386.86
11/02/10 1,375.13
11/01/10 1,355.25
10/29/10 1,364.76
10/28/10 1,349.40
10/27/10 1,360.92
10/26/10 1,324.03
10/25/10 1,322.98
10/22/10 1,304.37
10/21/10 1,275.21
10/20/10 1,281.54
10/19/10 1,268.37
10/18/10 1,290.84
10/15/10 1,290.88
10/14/10 1,277.58
10/13/10 1,279.48
10/12/10 1,286.01
10/11/10 1,268.46
10/08/10 1,258.40
10/07/10 1,261.62
10/06/10 1,250.35
10/05/10 1,268.40
10/04/10 1,233.53
10/01/10 1,241.64
09/30/10 1,237.17
09/29/10 1,247.89
09/28/10 1,243.87
09/27/10 1,217.96
09/24/10 1,218.78
09/23/10 1,162.81
09/22/10 1,164.21
09/21/10 1,193.83
09/20/10 1,195.44
09/17/10 1,172.87
09/16/10 1,165.20
09/15/10 1,155.91
09/14/10 1,156.28
09/13/10 1,138.32
09/10/10 1,097.98
09/09/10 1,117.58
09/08/10 1,118.03
09/07/10 1,113.28
09/03/10 1,154.12
09/02/10 1,131.58
09/01/10 1,111.49
08/31/10 1,078.37
08/30/10 1,094.83
08/27/10 1,125.79
08/26/10 1,098.99
08/25/10 1,122.67
08/24/10 1,112.58
08/23/10 1,127.85
08/20/10 1,141.46
08/19/10 1,139.34
08/18/10 1,160.48
08/17/10 1,145.91
08/16/10 1,128.82
08/13/10 1,122.17
08/12/10 1,132.63
08/11/10 1,154.34
08/10/10 1,204.44
08/09/10 1,238.64
08/06/10 1,236.58
08/05/10 1,246.05
08/04/10 1,245.39
08/03/10 1,234.91
08/02/10 1,247.95
07/30/10 1,224.22
07/29/10 1,237.73
07/28/10 1,257.62
07/27/10 1,288.34
07/26/10 1,304.49
07/23/10 1,280.51
07/22/10 1,264.56
07/21/10 1,220.23
07/20/10 1,246.35
07/19/10 1,242.81
07/16/10 1,215.12
07/15/10 1,258.16
07/14/10 1,268.19
07/13/10 1,272.93
07/12/10 1,233.69
07/09/10 1,227.37
07/08/10 1,201.93
07/07/10 1,195.07
07/06/10 1,133.22
07/02/10 1,135.69
07/01/10 1,146.48
06/30/10 1,148.75
06/29/10 1,171.12
06/28/10 1,234.71
06/25/10 1,217.91
06/24/10 1,217.01
06/23/10 1,251.03
06/22/10 1,248.72
06/21/10 1,273.68
06/18/10 1,289.51
06/17/10 1,286.46
06/16/10 1,284.20
06/15/10 1,280.32
06/14/10 1,213.30
06/11/10 1,208.85
06/10/10 1,185.31
06/09/10 1,138.97
06/08/10 1,143.20
06/07/10 1,148.10
06/04/10 1,199.36
06/03/10 1,263.13
06/02/10 1,247.11
06/01/10 1,206.80
05/28/10 1,241.25
05/27/10 1,262.40
05/26/10 1,199.30
05/25/10 1,198.45
05/24/10 1,198.40
05/21/10 1,214.20
05/20/10 1,187.98
05/19/10 1,229.65
05/18/10 1,224.83
05/17/10 1,263.24
05/14/10 1,247.21
05/13/10 1,290.01
05/12/10 1,321.47
05/11/10 1,283.64
05/10/10 1,298.84
05/07/10 1,231.38
05/06/10 1,256.76
05/05/10 1,308.02
05/04/10 1,329.06
05/03/10 1,387.14
04/30/10 1,349.44
04/29/10 1,409.09
04/28/10 1,396.05
04/27/10 1,386.63
04/26/10 1,430.48
04/23/10 1,424.18
04/22/10 1,421.70
04/21/10 1,399.03
04/20/10 1,416.37
04/19/10 1,393.58
04/16/10 1,406.31
04/15/10 1,433.13
04/14/10 1,435.54
04/13/10 1,364.52
04/12/10 1,353.50
04/09/10 1,337.69
04/08/10 1,324.46
04/07/10 1,342.93
04/06/10 1,331.75
04/05/10 1,339.08
04/01/10 1,306.21
03/31/10 1,307.40
03/30/10 1,316.38
03/29/10 1,307.65
03/26/10 1,298.94
03/25/10 1,305.86
03/24/10 1,305.38
03/23/10 1,338.06
03/22/10 1,312.81
03/19/10 1,282.00
03/18/10 1,307.62
03/17/10 1,319.77
03/16/10 1,300.32
03/15/10 1,266.45
03/12/10 1,284.30
03/11/10 1,284.01
03/10/10 1,297.48
03/09/10 1,275.24
03/08/10 1,276.13
03/05/10 1,277.05
03/04/10 1,256.84
03/03/10 1,257.25
03/02/10 1,265.67
03/01/10 1,263.43
02/26/10 1,228.66
02/25/10 1,229.63
02/24/10 1,237.65
02/23/10 1,209.05
02/22/10 1,237.92
02/19/10 1,243.18
02/18/10 1,236.95
02/17/10 1,226.51
02/16/10 1,223.30
02/12/10 1,199.77
02/11/10 1,186.39
02/10/10 1,168.43
02/09/10 1,158.48
02/08/10 1,134.00
02/05/10 1,132.74
02/04/10 1,115.45
02/03/10 1,160.76
02/02/10 1,167.20
02/01/10 1,154.27
01/29/10 1,113.76
01/28/10 1,152.45
01/27/10 1,189.67
01/26/10 1,177.87
01/25/10 1,186.23
01/22/10 1,172.49
01/21/10 1,227.65
01/20/10 1,229.44
01/19/10 1,239.60
01/15/10 1,226.27
01/14/10 1,264.52
01/13/10 1,266.01
01/12/10 1,251.06
01/11/10 1,287.66
01/08/10 1,297.58
01/07/10 1,286.42
01/06/10 1,292.41
01/05/10 1,298.78
01/04/10 1,300.15
12/31/09 1,280.85
12/30/09 1,292.79
12/29/09 1,277.70
12/28/09 1,280.33
12/24/09 1,291.96
12/23/09 1,275.57
12/22/09 1,272.07
12/21/09 1,253.81
12/18/09 1,222.39
12/17/09 1,207.01
12/16/09 1,229.00
12/15/09 1,207.22
12/14/09 1,217.82
12/11/09 1,197.63
12/10/09 1,204.40
12/09/09 1,208.54
12/08/09 1,208.33
12/07/09 1,211.30
12/04/09 1,207.80
12/03/09 1,182.41
12/02/09 1,173.44
12/01/09 1,152.91
11/30/09 1,114.00
11/27/09 1,110.25
11/25/09 1,132.30
11/24/09 1,130.78
11/23/09 1,126.73
11/20/09 1,107.10
11/19/09 1,112.19
11/18/09 1,151.01
11/17/09 1,160.31
11/16/09 1,158.69
11/13/09 1,124.04
11/12/09 1,113.97
11/11/09 1,123.79
11/10/09 1,105.44
11/09/09 1,110.71
11/06/09 1,077.72
11/05/09 1,077.07
11/04/09 1,042.76
11/03/09 1,035.86
11/02/09 1,041.20
10/30/09 1,045.10
10/29/09 1,076.31
10/28/09 1,052.22
10/27/09 1,088.78
10/26/09 1,113.04
10/23/09 1,117.00
10/22/09 1,133.52
10/21/09 1,141.04
10/20/09 1,162.10
10/19/09 1,176.82
10/16/09 1,157.24
10/15/09 1,186.28
10/14/09 1,211.28
10/13/09 1,190.83
10/12/09 1,192.83
10/09/09 1,183.55
10/08/09 1,144.44
10/07/09 1,154.82
10/06/09 1,162.05
10/05/09 1,137.37
10/02/09 1,113.31
10/01/09 1,123.25
09/30/09 1,189.26
09/29/09 1,192.18
09/28/09 1,211.10
09/25/09 1,180.94
09/24/09 1,186.25
09/23/09 1,215.64
09/22/09 1,211.19
09/21/09 1,205.98
09/18/09 1,206.16
09/17/09 1,203.81
09/16/09 1,220.94
09/15/09 1,222.19
09/14/09 1,216.80
09/11/09 1,214.37
09/10/09 1,234.36
09/09/09 1,208.15
09/08/09 1,195.33
09/04/09 1,166.61
09/03/09 1,139.86
09/02/09 1,121.49
09/01/09 1,128.58
08/31/09 1,158.28
08/28/09 1,177.75
08/27/09 1,156.24
08/26/09 1,156.93
08/25/09 1,152.02
08/24/09 1,144.96
08/21/09 1,153.76
08/20/09 1,135.71
08/19/09 1,129.77
08/18/09 1,119.76
08/17/09 1,098.24
08/14/09 1,136.28
08/13/09 1,156.45
08/12/09 1,134.66
08/11/09 1,109.46
08/10/09 1,122.41
08/07/09 1,125.88
08/06/09 1,123.70
08/05/09 1,146.66
08/04/09 1,163.22
08/03/09 1,168.40
07/31/09 1,153.01
07/30/09 1,151.10
07/29/09 1,145.63
07/28/09 1,143.98
07/27/09 1,143.13
07/24/09 1,144.22
07/23/09 1,147.30
07/22/09 1,127.68
07/21/09 1,102.87
07/20/09 1,108.77
07/17/09 1,099.37
07/16/09 1,089.83
07/15/09 1,079.57
07/14/09 1,035.26
07/13/09 1,024.75
07/10/09 1,001.88
07/09/09 999.03
07/08/09 982.61
07/07/09 989.86
07/06/09 1,005.75
07/02/09 1,022.41
07/01/09 1,040.49
06/30/09 1,021.84
06/29/09 1,027.22
06/26/09 1,028.93
06/25/09 1,024.63
06/24/09 1,005.19
06/23/09 983.74
06/22/09 995.82
06/19/09 1,031.49
06/18/09 1,018.66
06/17/09 1,033.64
06/16/09 1,022.31
06/15/09 1,038.98
06/12/09 1,047.08
06/11/09 1,056.91
06/10/09 1,056.94
06/09/09 1,056.77
06/08/09 1,016.96
06/05/09 1,016.09
06/04/09 1,024.73
06/03/09 1,013.79
06/02/09 1,021.84
06/01/09 1,044.08
05/29/09 1,005.92
05/28/09 993.44
05/27/09 981.25
05/26/09 979.36
05/22/09 943.76
05/21/09 944.30
05/20/09 965.15
05/19/09 958.51
05/18/09 942.15
05/15/09 915.20
05/14/09 921.47
05/13/09 898.53
05/12/09 924.78
05/11/09 947.36
05/08/09 953.94
05/07/09 968.63
05/06/09 1,014.25
05/05/09 1,005.09
05/04/09 1,015.54
05/01/09 981.74
04/30/09 979.67
04/29/09 967.16
04/28/09 943.96
04/27/09 953.61
04/24/09 962.77
04/23/09 948.61
04/22/09 963.08
04/21/09 950.48
04/20/09 935.04
04/17/09 973.37
04/16/09 969.27
04/15/09 931.65
04/14/09 937.43
04/13/09 942.76
04/09/09 954.58
04/08/09 915.14
04/07/09 894.00
04/06/09 925.34
04/03/09 946.85
04/02/09 930.80
04/01/09 901.58
03/31/09 887.41
03/30/09 884.58
03/27/09 909.42
03/26/09 928.35
03/25/09 884.17
03/24/09 884.21
03/23/09 919.22
03/20/09 865.40
03/19/09 899.18
03/18/09 903.57
03/17/09 872.27
03/16/09 835.85
03/13/09 864.41
03/12/09 859.88
03/11/09 829.65
03/10/09 811.90
03/09/09 752.27
03/06/09 768.19
03/05/09 773.62
03/04/09 791.22
03/03/09 761.54
03/02/09 757.28
02/27/09 807.66
02/26/09 808.80
02/25/09 820.56
02/24/09 812.53
02/23/09 776.17
02/20/09 813.80
02/19/09 816.55
02/18/09 857.95
02/17/09 861.52
02/16/09 917.38
02/13/09 917.38
02/12/09 895.14
02/11/09 874.96
02/10/09 880.77
02/09/09 924.28
02/06/09 937.15
02/05/09 898.81
02/04/09 866.01
02/03/09 860.95
02/02/09 850.74
01/30/09 840.84
01/29/09 859.73
01/28/09 899.06
01/27/09 872.11
01/26/09 846.29
01/23/09 838.38
01/22/09 803.32
01/21/09 820.73
01/20/09 795.84
01/16/09 854.93
01/15/09 834.37
01/14/09 816.14
01/13/09 851.26
01/12/09 846.08
01/09/09 867.68
01/08/09 902.36
01/07/09 903.64
01/06/09 942.38
01/05/09 897.80
01/02/09 904.91
12/31/08 868.01
12/30/08 854.48
12/29/08 815.48
12/26/08 825.46
12/24/08 828.97
12/23/08 823.14
12/22/08 848.96
12/19/08 873.06
12/18/08 853.52
12/17/08 908.43
12/16/08 904.13
12/15/08 851.55
12/12/08 864.63
12/11/08 823.39
12/10/08 836.72
12/09/08 819.62
12/08/08 791.70
12/05/08 774.83
12/04/08 751.18
12/03/08 805.84
12/02/08 774.90
12/01/08 759.72
11/28/08 831.35
11/26/08 841.99
11/25/08 791.47
11/24/08 804.59
11/21/08 752.52
11/20/08 725.98
11/19/08 748.53
11/18/08 799.98
11/17/08 813.63
11/14/08 838.51
11/13/08 897.20
11/12/08 842.91
11/11/08 888.78
11/10/08 905.26
11/07/08 938.94
11/06/08 915.42
11/05/08 974.04
11/04/08 1,019.81
11/03/08 984.92
10/31/08 987.98
10/30/08 971.51
10/29/08 929.56
10/28/08 948.93
10/27/08 866.63
10/24/08 874.15
10/23/08 878.21
10/22/08 901.44
10/21/08 942.06
10/20/08 986.38
10/17/08 963.78
10/16/08 983.36
10/15/08 928.00
10/14/08 1,019.56
10/13/08 1,071.63
10/10/08 977.94
10/09/08 981.94
10/08/08 1,014.65
10/07/08 1,019.54
10/06/08 1,088.63
10/03/08 1,122.11
10/02/08 1,135.87
10/01/08 1,194.24
09/30/08 1,215.76
09/29/08 1,170.77
09/26/08 1,265.48
09/25/08 1,252.36
09/24/08 1,236.69
09/23/08 1,237.67
09/22/08 1,258.48
09/19/08 1,315.05
09/18/08 1,278.20
09/17/08 1,223.28
09/16/08 1,274.44
09/15/08 1,249.28
09/12/08 1,293.00
09/11/08 1,299.84
09/10/08 1,298.15
09/09/08 1,278.95
09/08/08 1,323.13
09/05/08 1,328.29
09/04/08 1,318.43
09/03/08 1,365.07
09/02/08 1,413.66
08/29/08 1,436.26
08/28/08 1,464.96
08/27/08 1,453.98
08/26/08 1,440.49
08/25/08 1,449.14
08/22/08 1,470.79
08/21/08 1,461.22
08/20/08 1,469.58
08/19/08 1,474.08
08/18/08 1,500.45
08/15/08 1,525.06
08/14/08 1,522.29
08/13/08 1,521.62
08/12/08 1,515.04
08/11/08 1,516.96
08/08/08 1,485.15
08/07/08 1,455.48
08/06/08 1,451.74
08/05/08 1,434.84
08/04/08 1,394.80
08/01/08 1,401.74
07/31/08 1,413.73
07/30/08 1,424.78
07/29/08 1,429.16
07/28/08 1,395.63
07/25/08 1,423.69
07/24/08 1,410.61
07/23/08 1,440.59
07/22/08 1,427.38
07/21/08 1,461.30
07/18/08 1,465.27
07/17/08 1,474.89
07/16/08 1,446.82
07/15/08 1,404.14
07/14/08 1,392.12
07/11/08 1,415.52
07/10/08 1,421.63
07/09/08 1,399.50
07/08/08 1,451.76
07/07/08 1,439.12
07/03/08 1,432.29
07/02/08 1,446.74
07/01/08 1,478.95
06/30/08 1,483.37
06/27/08 1,500.22
06/26/08 1,508.66
06/25/08 1,571.95
06/24/08 1,541.81
06/23/08 1,548.93
06/20/08 1,577.25
06/19/08 1,616.71
06/18/08 1,578.66
06/17/08 1,606.34
06/16/08 1,633.13
06/13/08 1,606.57
06/12/08 1,562.52
06/11/08 1,549.56
06/10/08 1,594.66
06/09/08 1,611.71
06/06/08 1,624.68
06/05/08 1,666.12
06/04/08 1,644.58
06/03/08 1,617.47
06/02/08 1,628.45
05/30/08 1,652.87
05/29/08 1,636.66
05/28/08 1,641.83
05/27/08 1,642.58
05/23/08 1,611.41