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, 2018 14512 14702 13986 14187 0 -464.00(-3.17%)
Apr 27, 2018 15724 15810 14550 14651 0 -783.10(-5.07%)
Apr 26, 2018 15175 15448 15039 15434 0 +762.40(+5.20%)
Apr 25, 2018 14661 14895 14212 14672 0 +145.70(+1.00%)
Apr 24, 2018 15291 15471 14320 14526 0 -570.10(-3.78%)
Apr 23, 2018 15639 15663 15031 15096 0 -485.90(-3.12%)
Apr 20, 2018 15847 16022 15441 15582 0 -244.00(-1.54%)
Apr 19, 2018 16272 16630 15693 15826 0 -779.40(-4.69%)
Apr 18, 2018 15839 16684 15602 16605 0 +525.90(+3.27%)
Apr 17, 2018 15955 16212 15921 16079 0 +185.30(+1.17%)
Apr 16, 2018 16074 16144 15793 15894 0 -171.70(-1.07%)
Apr 13, 2018 16417 16445 15869 16066 0 -106.40(-0.66%)
Apr 12, 2018 15732 16272 15722 16172 0 +634.60(+4.08%)
Apr 11, 2018 15474 15934 15423 15538 0 +0.60(+0.00%)
Apr 10, 2018 15171 15618 14981 15537 0 +758.40(+5.13%)
Apr 09, 2018 15133 15343 14766 14778 0 -148.80(-1.00%)
Apr 06, 2018 14932 14936 14927 14927 0 -420.50(-2.74%)
Apr 05, 2018 16007 16055 15147 15348 0 -1054.60(-6.43%)
Apr 04, 2018 15261 16436 15152 16402 0 +557.50(+3.52%)
Apr 03, 2018 15620 15914 15474 15845 0 +448.50(+2.91%)
Apr 02, 2018 15845 15901 15244 15396 0 -629.30(-3.93%)
Mar 29, 2018 16026 16026 16026 16026 0 +196.90(+1.24%)
Mar 28, 2018 15968 16395 15592 15829 0 -278.10(-1.73%)
Mar 27, 2018 16907 17024 15890 16107 0 -942.80(-5.53%)
Mar 26, 2018 17257 17394 16193 17050 0 +413.10(+2.48%)
Mar 23, 2018 17684 18020 16478 16637 0 -1415.10(-7.84%)
Mar 22, 2018 18401 18482 17809 18052 0 -654.60(-3.50%)
Mar 21, 2018 18791 18906 18565 18706 0 -24.90(-0.13%)
Mar 20, 2018 18416 18763 18326 18731 0 +303.40(+1.65%)
Mar 19, 2018 18499 18690 18007 18428 0 -138.20(-0.74%)
Mar 16, 2018 18389 18600 18149 18566 0 +524.00(+2.90%)
Mar 15, 2018 18318 18434 17855 18042 0 -276.50(-1.51%)
Mar 14, 2018 18177 18406 17651 18318 0 +109.20(+0.60%)
Mar 13, 2018 18220 18222 17940 18209 0 +9.20(+0.05%)
Mar 12, 2018 17348 18743 17298 18200 0 +1425.50(+8.50%)
Mar 09, 2018 17116 17147 16479 16775 0 -178.90(-1.06%)
Mar 08, 2018 16769 17035 16677 16954 0 +370.30(+2.23%)
Mar 07, 2018 16565 16584 16311 16583 0 +82.70(+0.50%)
Mar 06, 2018 16388 16772 16328 16500 0 +526.60(+3.30%)
Mar 05, 2018 15004 16074 14980 15974 0 +876.20(+5.80%)
Mar 02, 2018 14267 15142 14141 15098 0 +449.00(+3.07%)
Mar 01, 2018 14996 15010 14390 14649 0 -359.50(-2.40%)
Feb 28, 2018 15010 15211 14870 15008 0 +65.60(+0.44%)
Feb 27, 2018 14673 15077 14596 14943 0 +171.80(+1.16%)
Feb 26, 2018 14462 14847 14380 14771 0 +443.40(+3.09%)
Feb 23, 2018 13922 14409 13869 14327 0 +690.20(+5.06%)
Feb 22, 2018 13641 13653 13573 13637 0 -89.40(-0.65%)
Feb 21, 2018 13726 14035 13716 13727 0 -106.30(-0.77%)
Feb 20, 2018 13563 13925 13551 13833 0 +211.90(+1.56%)
Feb 16, 2018 13621 13621 13621 13621 0 +206.90(+1.54%)
Feb 15, 2018 13479 13541 13174 13414 0 +20.00(+0.15%)
Feb 14, 2018 12931 13449 12931 13394 0 +250.00(+1.90%)
Feb 13, 2018 13142 13232 13141 13144 0 +132.10(+1.02%)
Feb 12, 2018 12660 13164 12618 13012 0 +532.30(+4.27%)
Feb 09, 2018 12666 12716 11608 12480 0 +131.60(+1.07%)
Feb 08, 2018 13101 13265 12348 12348 0 -609.50(-4.70%)
Feb 07, 2018 13341 13388 12877 12958 0 -570.60(-4.22%)
Feb 06, 2018 12517 13547 12514 13528 0 +1344.60(+11.04%)
Feb 05, 2018 12414 12827 12062 12184 0 -438.60(-3.47%)
Feb 02, 2018 12974 13034 12556 12622 0 -503.10(-3.83%)
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.