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 30, 2015 4017 4076 3988 4043 0 +27.30(+0.68%)
Nov 27, 2015 4010 4030 3995 4016 0 +0.50(+0.01%)
Nov 25, 2015 4015 4015 4015 4015 0 -2.02(-0.05%)
Nov 24, 2015 3956 4030 3946 4017 0 +36.87(+0.93%)
Nov 23, 2015 3981 4034 3981 3981 0 -21.09(-0.53%)
Nov 20, 2015 4011 4018 3985 4002 0 -51.45(-1.27%)
Nov 19, 2015 4039 4116 4028 4053 0 +23.05(+0.57%)
Nov 18, 2015 3988 4041 3974 4030 0 +54.79(+1.38%)
Nov 17, 2015 3938 4039 3913 3975 0 +54.35(+1.39%)
Nov 16, 2015 3903 3962 3864 3921 0 +3.95(+0.10%)
Nov 13, 2015 3962 3978 3896 3917 0 -55.18(-1.39%)
Nov 12, 2015 3971 4046 3960 3972 0 -26.92(-0.67%)
Nov 11, 2015 4031 4060 3961 3999 0 -33.03(-0.82%)
Nov 10, 2015 4075 4101 4009 4032 0 -68.16(-1.66%)
Nov 09, 2015 4158 4179 4086 4100 0 -74.64(-1.79%)
Nov 06, 2015 4158 4219 4114 4175 0 +5.90(+0.14%)
Nov 05, 2015 4289 4323 4143 4169 0 -115.18(-2.69%)
Nov 04, 2015 4351 4361 4231 4284 0 -43.55(-1.01%)
Nov 03, 2015 4310 4357 4221 4328 0 +94.24(+2.23%)
Nov 02, 2015 4216 4266 4190 4234 0 +59.18(+1.42%)
Oct 30, 2015 4155 4201 4127 4174 0 +36.81(+0.89%)
Oct 29, 2015 4192 4218 4132 4138 0 -97.14(-2.29%)
Oct 28, 2015 4201 4264 4167 4235 0 +46.51(+1.11%)
Oct 27, 2015 4178 4221 4164 4188 0 +1.68(+0.04%)
Oct 26, 2015 4263 4302 4170 4186 0 -107.94(-2.51%)
Oct 23, 2015 4218 4318 4206 4294 0 +96.43(+2.30%)
Oct 22, 2015 4154 4239 4104 4198 0 +44.38(+1.07%)
Oct 21, 2015 4199 4258 4083 4154 0 -30.14(-0.72%)
Oct 20, 2015 4465 4496 4105 4184 0 -207.84(-4.73%)
Oct 19, 2015 4269 4484 4256 4392 0 +132.07(+3.10%)
Oct 16, 2015 4286 4306 4190 4260 0 -14.31(-0.33%)
Oct 15, 2015 4257 4360 4211 4274 0 +17.05(+0.40%)
Oct 14, 2015 4245 4364 4175 4257 0 +262.52(+6.57%)
Oct 13, 2015 3958 4068 3929 3994 0 -7.65(-0.19%)
Oct 12, 2015 4048 4073 3917 4002 0 -1.07(-0.03%)
Oct 09, 2015 4102 4140 3956 4003 0 -114.81(-2.79%)
Oct 08, 2015 4047 4171 4017 4118 0 +79.24(+1.96%)
Oct 07, 2015 3996 4096 3933 4039 0 +65.85(+1.66%)
Oct 06, 2015 3864 3994 3820 3973 0 +125.42(+3.26%)
Oct 05, 2015 3716 3929 3684 3847 0 +190.01(+5.20%)
Oct 02, 2015 3480 3667 3463 3657 0 +232.72(+6.80%)
Oct 01, 2015 3441 3460 3334 3425 0 +16.56(+0.49%)
Sep 30, 2015 3294 3454 3283 3408 0 +214.28(+6.71%)
Sep 29, 2015 3172 3247 3142 3194 0 +47.52(+1.51%)
Sep 28, 2015 3254 3268 3114 3146 0 -154.25(-4.67%)
Sep 25, 2015 3370 3412 3253 3300 0 -47.28(-1.41%)
Sep 24, 2015 3274 3378 3222 3348 0 +61.94(+1.89%)
Sep 23, 2015 3389 3394 3277 3286 0 -93.43(-2.76%)
Sep 22, 2015 3380 3449 3343 3379 0 -75.00(-2.17%)
Sep 21, 2015 3440 3522 3411 3454 0 +30.38(+0.89%)
Sep 18, 2015 3524 3544 3395 3424 0 -163.37(-4.55%)
Sep 17, 2015 3644 3676 3566 3587 0 -56.41(-1.55%)
Sep 16, 2015 3603 3672 3561 3644 0 -0.11(-0.00%)
Sep 15, 2015 3690 3729 3621 3644 0 -16.69(-0.46%)
Sep 14, 2015 3678 3690 3590 3660 0 -1.41(-0.04%)
Sep 11, 2015 3664 3706 3614 3662 0 -36.12(-0.98%)
Sep 10, 2015 3643 3742 3619 3698 0 +29.58(+0.81%)
Sep 09, 2015 3825 3843 3649 3668 0 -104.96(-2.78%)
Sep 08, 2015 3754 3804 3668 3773 0 +167.10(+4.63%)
Sep 04, 2015 3606 3606 3606 3606 0 -7.89(-0.22%)
Sep 03, 2015 3599 3732 3567 3614 0 +36.96(+1.03%)
Sep 02, 2015 3547 3581 3477 3577 0 +91.10(+2.61%)
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.