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 (%)
Aug 31, 2020 14010 14152 13938 14052 0 -61.50(-0.44%)
Aug 28, 2020 13784 14142 13715 14113 0 +333.00(+2.42%)
Aug 27, 2020 13764 13851 13494 13780 0 -107.40(-0.77%)
Aug 26, 2020 14081 14148 13806 13887 0 -43.20(-0.31%)
Aug 25, 2020 13862 14064 13777 13931 0 +407.20(+3.01%)
Aug 24, 2020 13340 13547 13260 13523 0 +325.40(+2.47%)
Aug 21, 2020 13260 13328 13116 13198 0 -105.00(-0.79%)
Aug 20, 2020 13229 13520 13081 13303 0 -338.50(-2.48%)
Aug 19, 2020 13725 13847 13581 13642 0 -112.60(-0.82%)
Aug 18, 2020 13962 13992 13647 13754 0 -252.80(-1.80%)
Aug 17, 2020 14210 14226 13856 14007 0 -110.90(-0.79%)
Aug 14, 2020 14116 14264 14025 14118 0 -162.40(-1.14%)
Aug 13, 2020 14586 14609 14216 14280 0 -700.90(-4.68%)
Aug 12, 2020 14949 15060 14733 14981 0 +152.60(+1.03%)
Aug 11, 2020 15144 15365 14718 14828 0 -354.10(-2.33%)
Aug 10, 2020 15099 15346 14915 15183 0 +114.20(+0.76%)
Aug 07, 2020 15043 15197 14848 15068 0 +17.70(+0.12%)
Aug 06, 2020 15433 15452 14931 15051 0 -698.80(-4.44%)
Aug 05, 2020 15778 15835 15623 15750 0 -43.20(-0.27%)
Aug 04, 2020 15542 15897 15513 15793 0 +210.40(+1.35%)
Aug 03, 2020 15560 15652 15447 15582 0 +127.90(+0.83%)
Jul 31, 2020 15615 15648 15203 15454 0 -197.40(-1.26%)
Jul 30, 2020 15347 15656 15158 15652 0 +103.90(+0.67%)
Jul 29, 2020 15542 15624 15358 15548 0 +97.10(+0.63%)
Jul 28, 2020 15806 15816 15436 15451 0 -458.40(-2.88%)
Jul 27, 2020 15611 15951 15577 15909 0 +476.30(+3.09%)
Jul 24, 2020 15813 15816 15321 15433 0 -789.80(-4.87%)
Jul 23, 2020 15955 16697 15899 16223 0 +293.90(+1.85%)
Jul 22, 2020 15916 15976 15738 15929 0 +29.80(+0.19%)
Jul 21, 2020 15936 16250 15809 15899 0 +89.30(+0.56%)
Jul 20, 2020 15330 15844 15290 15810 0 +535.70(+3.51%)
Jul 17, 2020 15526 15570 15216 15274 0 -190.50(-1.23%)
Jul 16, 2020 15385 15525 15202 15464 0 -129.80(-0.83%)
Jul 15, 2020 15503 15639 15248 15594 0 +246.70(+1.61%)
Jul 14, 2020 15152 15372 14805 15348 0 +79.10(+0.52%)
Jul 13, 2020 15836 16133 15244 15268 0 -381.00(-2.43%)
Jul 10, 2020 15450 15663 15255 15650 0 +211.50(+1.37%)
Jul 09, 2020 15398 15563 15055 15438 0 +62.80(+0.41%)
Jul 08, 2020 15304 15376 15117 15375 0 +212.90(+1.40%)
Jul 07, 2020 15601 15625 15137 15162 0 -556.70(-3.54%)
Jul 06, 2020 15679 15886 15591 15719 0 +322.80(+2.10%)
Jul 02, 2020 15602 15680 15290 15396 0 +42.20(+0.27%)
Jul 01, 2020 15909 15921 15322 15354 0 -553.00(-3.48%)
Jun 30, 2020 15968 16192 15725 15907 0 +727.10(+4.79%)
Jun 29, 2020 15036 15185 14696 15180 0 +207.30(+1.38%)
Jun 26, 2020 15183 15245 14865 14973 0 -225.30(-1.48%)
Jun 25, 2020 14911 15234 14613 15198 0 +269.40(+1.80%)
Jun 24, 2020 15345 15484 14840 14928 0 -477.40(-3.10%)
Jun 23, 2020 15657 15725 15321 15406 0 -384.00(-2.43%)
Jun 22, 2020 15779 15874 15511 15790 0 +92.30(+0.59%)
Jun 19, 2020 15795 16297 15671 15698 0 +109.50(+0.70%)
Jun 18, 2020 15604 15769 15449 15588 0 -157.20(-1.00%)
Jun 17, 2020 15857 15924 15616 15745 0 -22.30(-0.14%)
Jun 16, 2020 15813 16111 15407 15768 0 +546.10(+3.59%)
Jun 15, 2020 14640 15368 14558 15222 0 +174.40(+1.16%)
Jun 12, 2020 15534 15595 14638 15047 0 +54.80(+0.37%)
Jun 11, 2020 15585 15786 14893 14992 0 -1223.00(-7.54%)
Jun 10, 2020 16368 16482 15945 16215 0 -217.30(-1.32%)
Jun 09, 2020 16266 16542 16202 16433 0 -152.70(-0.92%)
Jun 08, 2020 16821 16872 16141 16585 0 -0.70(-0.00%)
Jun 05, 2020 16274 16927 16246 16586 0 +745.60(+4.71%)
Jun 04, 2020 15124 16071 15044 15840 0 +696.20(+4.60%)
Jun 03, 2020 14894 15306 14700 15144 0 +627.30(+4.32%)
Jun 02, 2020 14419 14530 14138 14517 0 +147.50(+1.03%)
Jun 01, 2020 14720 14775 14360 14369 0 -470.00(-3.17%)
May 29, 2020 14442 14874 14318 14839 0 +442.10(+3.07%)
May 28, 2020 15081 15108 14275 14397 0 -905.70(-5.92%)
May 27, 2020 14260 15346 13623 15303 0 +1095.60(+7.71%)
May 26, 2020 14350 14493 14101 14207 0 +252.10(+1.81%)
May 22, 2020 14015 14067 13735 13955 0 -75.70(-0.54%)
May 21, 2020 14430 14452 13893 14031 0 -439.10(-3.03%)
May 20, 2020 14420 14590 14291 14470 0 +476.30(+3.40%)
May 19, 2020 14201 14340 13964 13994 0 -248.40(-1.74%)
May 18, 2020 14197 14315 13930 14242 0 +487.10(+3.54%)
May 15, 2020 13418 13868 13396 13755 0 -402.60(-2.84%)
May 14, 2020 13343 14173 13170 14158 0 +665.30(+4.93%)
May 13, 2020 14200 14210 13313 13492 0 -653.70(-4.62%)
May 12, 2020 15017 15029 14130 14146 0 -773.60(-5.19%)
May 11, 2020 14769 15084 14678 14920 0 -11.30(-0.08%)
May 08, 2020 14642 14996 14634 14931 0 +503.90(+3.49%)
May 07, 2020 14605 14724 14351 14427 0 +143.70(+1.01%)
May 06, 2020 14268 14612 14218 14283 0 +225.70(+1.61%)
May 05, 2020 14046 14522 13941 14058 0 +343.10(+2.50%)
May 04, 2020 13614 13784 13437 13715 0 -166.60(-1.20%)
May 01, 2020 14266 14438 13708 13881 0 -851.60(-5.78%)
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%)
Feb 03, 2020 16451 16716 16373 16613 0 +213.90(+1.30%)
Jan 31, 2020 17023 17040 16278 16399 0 -589.50(-3.47%)
Jan 30, 2020 16730 17002 16436 16988 0 -76.70(-0.45%)
Jan 29, 2020 17253 17650 17041 17065 0 -315.60(-1.82%)
Jan 28, 2020 17284 17476 16973 17380 0 +331.90(+1.95%)
Jan 27, 2020 16974 17229 16811 17049 0 -714.80(-4.02%)
Jan 24, 2020 18428 18444 17603 17763 0 -425.10(-2.34%)
Jan 23, 2020 18514 18595 18120 18188 0 +23.10(+0.13%)
Jan 22, 2020 18270 18495 18068 18165 0 +62.10(+0.34%)
Jan 21, 2020 17624 18170 17593 18103 0 +388.80(+2.19%)
Jan 17, 2020 17825 17855 17515 17714 0 -4.60(-0.03%)
Jan 16, 2020 17448 17769 17433 17719 0 +461.70(+2.68%)
Jan 15, 2020 17523 17552 17153 17257 0 -411.90(-2.33%)
Jan 14, 2020 17756 17905 17348 17669 0 +14.60(+0.08%)
Jan 13, 2020 17513 17757 17464 17655 0 +244.20(+1.40%)
Jan 10, 2020 17652 17664 17286 17410 0 -193.30(-1.10%)
Jan 09, 2020 17897 17966 17346 17604 0 -49.40(-0.28%)
Jan 08, 2020 17916 17920 17515 17653 0 -228.20(-1.28%)
Jan 07, 2020 17010 17924 17000 17881 0 +1416.50(+8.60%)
Jan 06, 2020 16521 16641 16335 16465 0 -295.60(-1.76%)
Jan 03, 2020 16647 16996 16597 16760 0 -260.80(-1.53%)
Jan 02, 2020 16861 17052 16750 17021 0 +486.40(+2.94%)
Dec 31, 2019 16271 16573 16228 16535 0 +172.90(+1.06%)
Dec 30, 2019 16533 16568 16196 16362 0 -247.40(-1.49%)
Dec 27, 2019 16982 17071 16564 16609 0 -330.20(-1.95%)
Dec 26, 2019 17038 17106 16876 16940 0 -89.30(-0.52%)
Dec 24, 2019 17033 17095 16905 17029 0 -5.30(-0.03%)
Dec 23, 2019 16965 17234 16933 17034 0 +119.90(+0.71%)
Dec 20, 2019 16863 17175 16780 16914 0 +163.80(+0.98%)
Dec 19, 2019 16897 16981 16560 16750 0 +441.80(+2.71%)
Dec 18, 2019 16303 16518 16104 16309 0 +7.50(+0.05%)
Dec 17, 2019 16587 16602 16185 16301 0 +29.60(+0.18%)
Dec 16, 2019 16208 16680 16188 16272 0 +531.10(+3.37%)
Dec 13, 2019 15690 16083 15590 15740 0 +63.40(+0.40%)
Dec 12, 2019 15190 15787 15176 15677 0 +516.10(+3.40%)
Dec 11, 2019 14705 15185 14687 15161 0 +543.40(+3.72%)
Dec 10, 2019 14487 14755 14391 14618 0 +307.50(+2.15%)
Dec 09, 2019 14650 14713 14304 14310 0 -447.70(-3.03%)
Dec 06, 2019 14612 14883 14575 14758 0 +394.90(+2.75%)
Dec 05, 2019 14387 14598 14249 14363 0 +98.30(+0.69%)
Dec 04, 2019 14222 14360 14088 14265 0 +325.20(+2.33%)
Dec 03, 2019 13910 13997 13732 13939 0 -356.40(-2.49%)
Dec 02, 2019 14655 14770 14284 14296 0 -340.80(-2.33%)
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.