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, 2020 15227 15267 14577 14733 0 -604.90(-3.94%)
Apr 29, 2020 14357 15433 14274 15338 0 +1373.40(+9.84%)
Apr 28, 2020 14243 14689 13954 13964 0 +9.30(+0.07%)
Apr 27, 2020 13861 13994 13731 13955 0 +350.50(+2.58%)
Apr 24, 2020 13493 13653 13242 13604 0 +119.20(+0.88%)
Apr 23, 2020 13490 13774 13369 13485 0 -32.10(-0.24%)
Apr 22, 2020 13285 13612 13167 13517 0 +754.50(+5.91%)
Apr 21, 2020 13246 13272 12689 12763 0 -612.80(-4.58%)
Apr 20, 2020 13713 13890 13344 13376 0 -696.80(-4.95%)
Apr 17, 2020 14407 14444 13817 14072 0 +50.50(+0.36%)
Apr 16, 2020 14466 14525 13751 14022 0 -264.00(-1.85%)
Apr 15, 2020 14272 14360 14037 14286 0 -363.40(-2.48%)
Apr 14, 2020 14462 14882 14343 14649 0 +443.40(+3.12%)
Apr 13, 2020 13832 14282 13670 14206 0 +4.30(+0.03%)
Apr 09, 2020 15136 15310 13948 14202 0 -625.90(-4.22%)
Apr 08, 2020 14475 14959 14379 14828 0 +518.70(+3.63%)
Apr 07, 2020 14820 14880 14157 14309 0 +47.50(+0.33%)
Apr 06, 2020 13339 14359 13335 14261 0 +1577.10(+12.43%)
Apr 03, 2020 12619 12892 12477 12684 0 +29.50(+0.23%)
Apr 02, 2020 12249 12806 12158 12655 0 +373.30(+3.04%)
Apr 01, 2020 12481 13013 12105 12282 0 -660.90(-5.11%)
Mar 31, 2020 13650 13891 12892 12942 0 -746.00(-5.45%)
Mar 30, 2020 13586 14016 13275 13688 0 +315.20(+2.36%)
Mar 27, 2020 13316 13925 13015 13373 0 -419.30(-3.04%)
Mar 26, 2020 13805 14088 13332 13792 0 +708.20(+5.41%)
Mar 25, 2020 13492 13815 12312 13084 0 -210.10(-1.58%)
Mar 24, 2020 12840 13642 12628 13294 0 +1539.20(+13.09%)
Mar 23, 2020 11388 12138 10979 11755 0 +635.00(+5.71%)
Mar 20, 2020 11659 11904 11035 11120 0 -89.90(-0.80%)
Mar 19, 2020 10691 11523 10375 11210 0 +509.60(+4.76%)
Mar 18, 2020 10577 11302 9624 10700 0 -831.40(-7.21%)
Mar 17, 2020 10922 12056 10470 11532 0 +919.60(+8.67%)
Mar 16, 2020 11476 12020 10602 10612 0 -2582.40(-19.57%)
Mar 13, 2020 12769 13217 11783 13195 0 +1517.20(+12.99%)
Mar 12, 2020 12136 13075 11677 11678 0 -1773.50(-13.18%)
Mar 11, 2020 14201 14239 13182 13451 0 -1257.40(-8.55%)
Mar 10, 2020 14797 14836 13924 14708 0 +574.90(+4.07%)
Mar 09, 2020 14001 14940 13815 14134 0 -1687.00(-10.66%)
Mar 06, 2020 16036 16340 15371 15820 0 -683.60(-4.14%)
Mar 05, 2020 16435 17092 16386 16504 0 -495.00(-2.91%)
Mar 04, 2020 16322 17029 16069 16999 0 +1046.20(+6.56%)
Mar 03, 2020 16798 17048 15740 15953 0 -841.60(-5.01%)
Mar 02, 2020 16371 16825 16032 16794 0 +617.40(+3.82%)
Feb 28, 2020 14989 16292 14907 16177 0 +594.50(+3.82%)
Feb 27, 2020 15606 16280 15406 15583 0 -553.40(-3.43%)
Feb 26, 2020 16221 16713 15986 16136 0 +81.70(+0.51%)
Feb 25, 2020 16897 17081 15890 16054 0 -890.10(-5.25%)
Feb 24, 2020 16444 17093 16227 16944 0 -616.90(-3.51%)
Feb 21, 2020 18061 18091 17232 17561 0 -610.50(-3.36%)
Feb 20, 2020 18443 18476 17774 18172 0 -305.30(-1.65%)
Feb 19, 2020 18059 18559 18047 18477 0 +670.90(+3.77%)
Feb 18, 2020 17595 17897 17460 17806 0 -221.50(-1.23%)
Feb 14, 2020 18534 18656 17955 18028 0 -258.40(-1.41%)
Feb 13, 2020 18190 18680 18142 18286 0 +15.90(+0.09%)
Feb 12, 2020 18204 18847 18158 18270 0 +606.10(+3.43%)
Feb 11, 2020 17857 18147 17382 17664 0 -22.90(-0.13%)
Feb 10, 2020 17370 17691 17340 17687 0 +141.80(+0.81%)
Feb 07, 2020 17883 17894 17511 17545 0 -552.00(-3.05%)
Feb 06, 2020 17923 18253 17715 18097 0 +567.20(+3.24%)
Feb 05, 2020 17603 17682 17237 17530 0 +389.00(+2.27%)
Feb 04, 2020 17069 17300 16962 17141 0 +528.40(+3.18%)
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.