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 (%)
Nov 29, 2019 14769 14773 14615 14637 0 -201.30(-1.36%)
Nov 27, 2019 14595 14873 14523 14838 0 +427.00(+2.96%)
Nov 26, 2019 14687 14697 14349 14411 0 -237.40(-1.62%)
Nov 25, 2019 14221 14662 14173 14648 0 +497.60(+3.52%)
Nov 22, 2019 14172 14306 14108 14151 0 +94.90(+0.68%)
Nov 21, 2019 13982 14246 13899 14056 0 -7.60(-0.05%)
Nov 20, 2019 14236 14347 13958 14063 0 -302.90(-2.11%)
Nov 19, 2019 14835 14859 14277 14366 0 -381.50(-2.59%)
Nov 18, 2019 14794 14929 14641 14748 0 +25.70(+0.17%)
Nov 15, 2019 14684 14966 14602 14722 0 +282.40(+1.96%)
Nov 14, 2019 14248 14460 14132 14440 0 +137.00(+0.96%)
Nov 13, 2019 14359 14379 14148 14303 0 -179.60(-1.24%)
Nov 12, 2019 14448 14722 14411 14482 0 +197.90(+1.39%)
Nov 11, 2019 14425 14432 14160 14284 0 -285.30(-1.96%)
Nov 08, 2019 14683 14818 14495 14570 0 -367.50(-2.46%)
Nov 07, 2019 14989 15157 14813 14937 0 +204.20(+1.39%)
Nov 06, 2019 14867 14925 14553 14733 0 -293.40(-1.95%)
Nov 05, 2019 15279 15357 14967 15026 0 -266.00(-1.74%)
Nov 04, 2019 15229 15386 15180 15292 0 +366.20(+2.45%)
Nov 01, 2019 14657 14979 14584 14926 0 +251.10(+1.71%)
Oct 31, 2019 14589 14774 14342 14675 0 -94.80(-0.64%)
Oct 30, 2019 14872 14910 14579 14770 0 -69.10(-0.47%)
Oct 29, 2019 15051 15162 14821 14839 0 -176.50(-1.18%)
Oct 28, 2019 14958 15041 14877 15016 0 +201.80(+1.36%)
Oct 25, 2019 14581 14884 14474 14814 0 +286.30(+1.97%)
Oct 24, 2019 14164 14546 14060 14527 0 +738.00(+5.35%)
Oct 23, 2019 13615 13843 13576 13789 0 -11.70(-0.08%)
Oct 22, 2019 13991 14117 13771 13801 0 -164.00(-1.17%)
Oct 21, 2019 13590 13993 13575 13965 0 +525.70(+3.91%)
Oct 18, 2019 13850 13901 13361 13439 0 -613.80(-4.37%)
Oct 17, 2019 14142 14249 13985 14053 0 +96.30(+0.69%)
Oct 16, 2019 14194 14374 13922 13957 0 -378.90(-2.64%)
Oct 15, 2019 13953 14364 13900 14336 0 +489.60(+3.54%)
Oct 14, 2019 13882 13997 13826 13846 0 -78.40(-0.56%)
Oct 11, 2019 13709 14143 13676 13925 0 +554.70(+4.15%)
Oct 10, 2019 13245 13528 13165 13370 0 +123.70(+0.93%)
Oct 09, 2019 13334 13398 13226 13246 0 +82.60(+0.63%)
Oct 08, 2019 13456 13533 13156 13164 0 -464.00(-3.40%)
Oct 07, 2019 13678 13807 13598 13628 0 -124.60(-0.91%)
Oct 04, 2019 13498 13773 13370 13752 0 +330.80(+2.46%)
Oct 03, 2019 12987 13434 12905 13421 0 +439.40(+3.38%)
Oct 02, 2019 12935 13193 12914 12982 0 -97.00(-0.74%)
Oct 01, 2019 13324 13403 12914 13079 0 -167.20(-1.26%)
Sep 30, 2019 13316 13442 13165 13246 0 -114.50(-0.86%)
Sep 27, 2019 14169 14179 13267 13361 0 -1616.00(-10.79%)
Sep 26, 2019 15212 15320 14828 14977 0 -313.50(-2.05%)
Sep 25, 2019 14930 15307 14745 15290 0 +345.40(+2.31%)
Sep 24, 2019 15314 15365 14801 14945 0 -326.80(-2.14%)
Sep 23, 2019 15249 15452 15227 15272 0 +135.20(+0.89%)
Sep 20, 2019 15502 15536 15017 15136 0 -208.70(-1.36%)
Sep 19, 2019 15750 15798 15323 15345 0 -198.90(-1.28%)
Sep 18, 2019 15703 15767 15302 15544 0 -109.30(-0.70%)
Sep 17, 2019 15461 15682 15374 15653 0 +198.20(+1.28%)
Sep 16, 2019 15268 15487 15109 15455 0 -106.60(-0.69%)
Sep 13, 2019 15542 15706 15406 15562 0 +41.00(+0.26%)
Sep 12, 2019 15612 15729 15397 15521 0 -9.60(-0.06%)
Sep 11, 2019 15390 15802 15329 15530 0 +331.80(+2.18%)
Sep 10, 2019 15175 15364 14912 15198 0 +94.80(+0.63%)
Sep 09, 2019 15225 15374 15019 15104 0 +51.50(+0.34%)
Sep 06, 2019 15024 15220 14971 15052 0 -21.00(-0.14%)
Sep 05, 2019 14742 15268 14731 15073 0 +663.60(+4.61%)
Sep 04, 2019 14308 14627 14285 14410 0 +542.30(+3.91%)
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.