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 (%)
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%)
Feb 01, 2018 13284 13606 13001 13125 0 -360.30(-2.67%)
Jan 31, 2018 13281 13575 13202 13486 0 +599.20(+4.65%)
Jan 30, 2018 12985 13207 12822 12886 0 -523.30(-3.90%)
Jan 29, 2018 13398 13451 13132 13410 0 -113.10(-0.84%)
Jan 26, 2018 13386 13564 13327 13523 0 +203.30(+1.53%)
Jan 25, 2018 13691 13838 13273 13320 0 -20.30(-0.15%)
Jan 24, 2018 13551 13609 13236 13340 0 -268.70(-1.97%)
Jan 23, 2018 13396 13834 13231 13608 0 +323.80(+2.44%)
Jan 22, 2018 13162 13287 12925 13285 0 +37.00(+0.28%)
Jan 19, 2018 13608 13687 13217 13248 0 -372.90(-2.74%)
Jan 18, 2018 13695 13829 13597 13621 0 -89.10(-0.65%)
Jan 17, 2018 13384 13748 13315 13710 0 +414.60(+3.12%)
Jan 16, 2018 13369 13581 13144 13295 0 +22.90(+0.17%)
Jan 12, 2018 13272 13272 13272 13272 0 -2.90(-0.02%)
Jan 11, 2018 13476 13629 13207 13275 0 -137.30(-1.02%)
Jan 10, 2018 13415 13435 13411 13412 0 +97.30(+0.73%)
Jan 09, 2018 14014 14099 13255 13315 0 -782.50(-5.55%)
Jan 08, 2018 14025 14261 13902 14098 0 -72.50(-0.51%)
Jan 05, 2018 14269 14429 14041 14170 0 -322.00(-2.22%)
Jan 04, 2018 14225 14523 13928 14492 0 +570.40(+4.10%)
Jan 03, 2018 13775 13930 13641 13922 0 +394.70(+2.92%)
Jan 02, 2018 12889 13547 12781 13527 0 +764.90(+5.99%)
Dec 29, 2017 12762 12762 12762 12762 0 -207.60(-1.60%)
Dec 28, 2017 13273 13344 12950 12970 0 -198.30(-1.51%)
Dec 27, 2017 13169 13173 13163 13168 0 +68.10(+0.52%)
Dec 26, 2017 13382 13387 12880 13100 0 -561.40(-4.11%)
Dec 22, 2017 13680 13898 13605 13661 0 -92.30(-0.67%)
Dec 21, 2017 14094 14105 13730 13754 0 -399.30(-2.82%)
Dec 20, 2017 14429 14475 13885 14153 0 +523.50(+3.84%)
Dec 19, 2017 13663 13743 13425 13629 0 +79.30(+0.59%)
Dec 18, 2017 13450 13561 13337 13550 0 +394.30(+3.00%)
Dec 15, 2017 13130 13208 13001 13156 0 +44.00(+0.34%)
Dec 14, 2017 13131 13263 13003 13112 0 +53.70(+0.41%)
Dec 13, 2017 13106 13374 13025 13058 0 +60.60(+0.47%)
Dec 12, 2017 13247 13299 12950 12998 0 -345.10(-2.59%)
Dec 11, 2017 13467 13567 13136 13343 0 -58.50(-0.44%)
Dec 08, 2017 13655 13820 13300 13401 0 +0.90(+0.01%)
Dec 07, 2017 13090 13414 13009 13400 0 +489.60(+3.79%)
Dec 06, 2017 12690 12967 12526 12911 0 +103.60(+0.81%)
Dec 05, 2017 12377 13062 12270 12807 0 +391.90(+3.16%)
Dec 04, 2017 13028 13096 12167 12415 0 -628.30(-4.82%)
Dec 01, 2017 12964 13216 12542 13043 0 -117.60(-0.89%)
Nov 30, 2017 13697 13809 13001 13161 0 -408.70(-3.01%)
Nov 29, 2017 14707 14739 13429 13570 0 -1265.90(-8.53%)
Nov 28, 2017 14988 15115 14804 14836 0 -29.00(-0.20%)
Nov 27, 2017 14836 14969 14568 14865 0 -486.10(-3.17%)
Nov 24, 2017 15252 15419 15154 15351 0 +153.60(+1.01%)
Nov 22, 2017 15405 15424 15037 15197 0 -75.70(-0.50%)
Nov 21, 2017 14953 15344 14888 15273 0 +534.90(+3.63%)
Nov 20, 2017 14389 14805 14356 14738 0 +451.40(+3.16%)
Nov 17, 2017 14397 14409 14151 14286 0 -4.20(-0.03%)
Nov 16, 2017 14151 14328 14019 14291 0 +253.20(+1.80%)
Nov 15, 2017 13986 14165 13810 14038 0 -140.00(-0.99%)
Nov 14, 2017 14111 14248 13874 14178 0 +57.20(+0.41%)
Nov 13, 2017 13735 14203 13693 14120 0 +249.20(+1.80%)
Nov 10, 2017 13564 13896 13549 13871 0 +384.00(+2.85%)
Nov 09, 2017 13544 13547 13205 13487 0 -181.30(-1.33%)
Nov 08, 2017 13591 13684 13470 13668 0 +46.90(+0.34%)
Nov 07, 2017 13515 13714 13433 13622 0 +202.50(+1.51%)
Nov 06, 2017 13599 13645 13176 13419 0 -133.80(-0.99%)
Nov 03, 2017 13874 13944 13442 13553 0 -193.50(-1.41%)
Nov 02, 2017 13664 13876 13550 13746 0 -10.10(-0.07%)
Nov 01, 2017 13880 14049 13573 13756 0 +18.90(+0.14%)
Oct 31, 2017 13115 13818 13099 13738 0 +802.90(+6.21%)
Oct 30, 2017 12646 12999 12631 12935 0 +251.90(+1.99%)
Oct 27, 2017 12601 12710 12433 12683 0 +79.70(+0.63%)
Oct 26, 2017 12783 12792 12516 12603 0 -146.30(-1.15%)
Oct 25, 2017 12831 12918 12524 12749 0 -168.20(-1.30%)
Oct 24, 2017 12946 13043 12845 12918 0 +33.40(+0.26%)
Oct 23, 2017 12969 13078 12833 12884 0 +19.90(+0.15%)
Oct 20, 2017 13014 13068 12844 12864 0 +60.50(+0.47%)
Oct 19, 2017 12804 12804 12804 12804 0 -105.80(-0.82%)
Oct 18, 2017 12727 13000 12650 12910 0 +378.20(+3.02%)
Oct 17, 2017 12754 12834 12487 12531 0 -328.70(-2.56%)
Oct 16, 2017 12679 12886 12565 12860 0 +324.80(+2.59%)
Oct 13, 2017 12536 12768 12510 12535 0 -54.40(-0.43%)
Oct 12, 2017 12777 12942 12502 12590 0 -306.60(-2.38%)
Oct 11, 2017 12666 13037 12650 12896 0 -114.00(-0.88%)
Oct 10, 2017 12848 13017 12548 13010 0 +311.10(+2.45%)
Oct 09, 2017 12329 12712 12298 12699 0 +384.40(+3.12%)
Oct 06, 2017 12114 12317 12053 12315 0 +88.30(+0.72%)
Oct 05, 2017 12359 12378 12190 12226 0 -59.60(-0.49%)
Oct 04, 2017 12458 12546 12088 12286 0 -241.90(-1.93%)
Oct 03, 2017 12392 12579 12368 12528 0 +111.50(+0.90%)
Oct 02, 2017 12408 12524 12222 12416 0 +210.20(+1.72%)
Sep 29, 2017 11807 12221 11750 12206 0 +404.20(+3.42%)
Sep 28, 2017 11552 11952 11452 11802 0 +265.20(+2.30%)
Sep 27, 2017 11284 11558 11180 11537 0 +877.20(+8.23%)
Sep 26, 2017 10973 11017 10630 10660 0 -202.10(-1.86%)
Sep 25, 2017 10861 11248 10760 10862 0 -360.30(-3.21%)
Sep 22, 2017 11075 11270 11075 11222 0 +38.00(+0.34%)
Sep 21, 2017 11191 11289 11030 11184 0 -19.10(-0.17%)
Sep 20, 2017 11212 11400 11011 11203 0 -1.80(-0.02%)
Sep 19, 2017 11206 11253 11046 11205 0 +157.40(+1.42%)
Sep 18, 2017 10955 11160 10922 11048 0 +238.50(+2.21%)
Sep 15, 2017 10799 10916 10719 10809 0 +28.80(+0.27%)
Sep 14, 2017 10735 10862 10694 10780 0 -3.10(-0.03%)
Sep 13, 2017 10775 10847 10611 10783 0 +89.70(+0.84%)
Sep 12, 2017 10510 10770 10472 10694 0 +257.60(+2.47%)
Sep 11, 2017 10270 10440 10242 10436 0 +302.20(+2.98%)
Sep 08, 2017 10239 10306 10090 10134 0 -101.40(-0.99%)
Sep 07, 2017 10241 10276 10132 10235 0 +154.50(+1.53%)
Sep 06, 2017 10027 10220 10026 10081 0 +54.40(+0.54%)
Sep 05, 2017 10143 10220 9899 10026 0 -162.90(-1.60%)
Sep 01, 2017 10044 10275 10043 10189 0 +194.55(+1.95%)
Aug 31, 2017 9887 10014 9847 9995 0 +107.64(+1.09%)
Aug 30, 2017 9896 9908 9814 9887 0 +41.50(+0.42%)
Aug 29, 2017 9622 9862 9606 9846 0 +121.24(+1.25%)
Aug 28, 2017 9529 9764 9524 9724 0 +238.07(+2.51%)
Aug 25, 2017 9487 9519 9412 9486 0 +22.60(+0.24%)
Aug 24, 2017 9561 9591 9429 9464 0 -65.43(-0.69%)
Aug 23, 2017 9385 9617 9354 9529 0 -2.33(-0.02%)
Aug 22, 2017 9349 9558 9325 9531 0 +270.57(+2.92%)
Aug 21, 2017 9551 9574 9176 9261 0 -245.29(-2.58%)
Aug 18, 2017 9381 9576 9320 9506 0 +224.83(+2.42%)
Aug 17, 2017 9495 9562 9278 9281 0 -329.32(-3.43%)
Aug 16, 2017 9611 9664 9393 9611 0 +301.23(+3.24%)
Aug 15, 2017 9255 9350 9144 9309 0 +132.84(+1.45%)
Aug 14, 2017 9053 9217 9020 9176 0 +369.55(+4.20%)
Aug 11, 2017 8636 8818 8457 8807 0 +155.18(+1.79%)
Aug 10, 2017 8896 8922 8633 8652 0 -330.50(-3.68%)
Aug 09, 2017 8959 9078 8914 8982 0 -78.48(-0.87%)
Aug 08, 2017 8994 9218 8991 9061 0 +72.27(+0.80%)
Aug 07, 2017 8789 8998 8753 8988 0 +202.82(+2.31%)
Aug 04, 2017 8767 8903 8588 8786 0 +27.36(+0.31%)
Aug 03, 2017 8929 8932 8689 8758 0 -241.17(-2.68%)
Aug 02, 2017 9103 9228 8877 8999 0 +82.52(+0.93%)
Aug 01, 2017 8882 9093 8763 8917 0 +65.71(+0.74%)
Jul 31, 2017 9246 9283 8775 8851 0 -349.32(-3.80%)
Jul 28, 2017 9404 9414 9105 9201 0 -290.06(-3.06%)
Jul 27, 2017 9504 9816 9315 9491 0 +125.67(+1.34%)
Jul 26, 2017 9378 9442 9321 9365 0 -26.48(-0.28%)
Jul 25, 2017 9660 9677 9302 9391 0 -509.92(-5.15%)
Jul 24, 2017 9995 10005 9842 9901 0 -101.05(-1.01%)
Jul 21, 2017 9975 10035 9883 10002 0 +0.80(+0.01%)
Jul 20, 2017 9979 10009 9825 10002 0 +56.00(+0.56%)
Jul 19, 2017 10014 10107 9891 9946 0 -22.56(-0.23%)
Jul 18, 2017 9891 9976 9815 9968 0 +51.84(+0.52%)
Jul 17, 2017 9920 9964 9830 9916 0 -25.58(-0.26%)
Jul 14, 2017 9813 9995 9782 9942 0 +196.69(+2.02%)
Jul 13, 2017 9876 9968 9656 9745 0 -101.64(-1.03%)
Jul 12, 2017 9940 9948 9752 9847 0 +28.27(+0.29%)
Jul 11, 2017 9568 9826 9553 9819 0 +263.09(+2.75%)
Jul 10, 2017 9448 9584 9321 9555 0 +99.17(+1.05%)
Jul 07, 2017 9425 9564 9352 9456 0 +68.56(+0.73%)
Jul 06, 2017 9344 9513 9332 9388 0 -125.25(-1.32%)
Jul 05, 2017 9224 9531 9223 9513 0 +412.16(+4.53%)
Jul 03, 2017 9389 9440 8927 9101 0 -218.02(-2.34%)
Jun 30, 2017 9998 10008 9273 9319 0 -484.88(-4.95%)
Jun 29, 2017 10055 10086 9550 9804 0 -236.65(-2.36%)
Jun 28, 2017 9988 10054 9797 10040 0 +177.57(+1.80%)
Jun 27, 2017 10121 10170 9849 9863 0 -256.27(-2.53%)
Jun 26, 2017 10108 10262 9953 10119 0 +226.73(+2.29%)
Jun 23, 2017 9935 9998 9860 9892 0 -42.71(-0.43%)
Jun 22, 2017 9984 10096 9896 9935 0 -39.82(-0.40%)
Jun 21, 2017 9727 10020 9688 9975 0 +354.71(+3.69%)
Jun 20, 2017 9795 9849 9588 9620 0 -116.67(-1.20%)
Jun 19, 2017 9528 9753 9474 9737 0 +405.60(+4.35%)
Jun 16, 2017 9561 9675 9316 9331 0 -212.69(-2.23%)
Jun 15, 2017 9512 9668 9393 9544 0 -149.98(-1.55%)
Jun 14, 2017 9915 9920 9628 9694 0 -150.41(-1.53%)
Jun 13, 2017 9908 10058 9610 9844 0 +102.22(+1.05%)
Jun 12, 2017 9402 9892 9143 9742 0 +176.29(+1.84%)
Jun 09, 2017 10186 10268 9246 9566 0 -553.27(-5.47%)
Jun 08, 2017 10232 10243 9942 10119 0 -9.80(-0.10%)
Jun 07, 2017 9893 10149 9889 10129 0 +274.81(+2.79%)
Jun 06, 2017 9695 9919 9642 9854 0 +104.72(+1.07%)
Jun 05, 2017 9778 9917 9705 9749 0 -2.34(-0.02%)
Jun 02, 2017 9625 9806 9543 9752 0 +139.08(+1.45%)
Jun 01, 2017 9605 9634 9462 9613 0 +3.33(+0.03%)
May 31, 2017 9687 9704 9474 9609 0 +16.11(+0.17%)
May 30, 2017 9362 9646 9344 9593 0 +283.12(+3.04%)
May 26, 2017 9169 9321 9045 9310 0 +92.59(+1.00%)
May 25, 2017 9151 9291 9144 9217 0 +131.18(+1.44%)
May 24, 2017 8930 9127 8918 9086 0 +210.31(+2.37%)
May 23, 2017 8812 8885 8652 8876 0 +70.21(+0.80%)
May 22, 2017 8849 8867 8679 8806 0 +71.20(+0.82%)
May 19, 2017 8722 8840 8707 8735 0 +102.88(+1.19%)
May 18, 2017 8527 8757 8507 8632 0 +148.53(+1.75%)
May 17, 2017 8895 8949 8471 8483 0 -619.42(-6.80%)
May 16, 2017 9077 9126 8963 9103 0 +54.47(+0.60%)
May 15, 2017 9117 9159 9011 9048 0 -24.58(-0.27%)
May 12, 2017 9132 9140 8995 9073 0 -37.16(-0.41%)
May 11, 2017 9159 9201 9008 9110 0 -89.60(-0.97%)
May 10, 2017 9080 9231 9041 9199 0 +154.55(+1.71%)
May 09, 2017 8841 9077 8819 9045 0 +225.83(+2.56%)
May 08, 2017 8671 8828 8585 8819 0 -44.24(-0.50%)
May 05, 2017 8744 8872 8688 8863 0 +123.30(+1.41%)
May 04, 2017 8786 8856 8714 8740 0 -64.05(-0.73%)
May 03, 2017 8671 8840 8669 8804 0 +64.83(+0.74%)
May 02, 2017 8889 8893 8639 8739 0 -152.15(-1.71%)
May 01, 2017 8760 8921 8716 8891 0 +185.45(+2.13%)
Apr 28, 2017 8818 8874 8657 8706 0 +3.18(+0.04%)
Apr 27, 2017 8565 8715 8541 8703 0 +255.07(+3.02%)
Apr 26, 2017 8379 8534 8317 8448 0 -56.52(-0.66%)
Apr 25, 2017 8445 8542 8316 8504 0 +101.06(+1.20%)
Apr 24, 2017 8748 8758 8378 8403 0 -213.02(-2.47%)
Apr 21, 2017 8822 8833 8561 8616 0 -193.67(-2.20%)
Apr 20, 2017 8668 8849 8665 8810 0 +215.94(+2.51%)
Apr 19, 2017 8644 8685 8524 8594 0 +43.26(+0.51%)
Apr 18, 2017 8503 8613 8473 8551 0 +9.71(+0.11%)
Apr 17, 2017 8469 8569 8444 8541 0 +123.75(+1.47%)
Apr 13, 2017 8366 8572 8302 8417 0 +7.25(+0.09%)
Apr 12, 2017 8634 8638 8398 8410 0 -153.70(-1.79%)
Apr 11, 2017 8657 8673 8407 8564 0 -137.18(-1.58%)
Apr 10, 2017 8943 8958 8679 8701 0 -264.32(-2.95%)
Apr 07, 2017 8942 9068 8913 8965 0 -29.62(-0.33%)
Apr 06, 2017 8878 9043 8803 8995 0 +114.81(+1.29%)
Apr 05, 2017 9001 9083 8871 8880 0 -104.70(-1.17%)
Apr 04, 2017 8950 9016 8854 8985 0 -17.06(-0.19%)
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.