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 (%)
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%)
Sep 03, 2019 13746 13972 13694 13867 0 -82.70(-0.59%)
Aug 30, 2019 13897 14150 13876 13950 0 +191.00(+1.39%)
Aug 29, 2019 13535 13924 13509 13759 0 +483.40(+3.64%)
Aug 28, 2019 12962 13312 12827 13276 0 +211.20(+1.62%)
Aug 27, 2019 13453 13482 13037 13064 0 -302.90(-2.27%)
Aug 26, 2019 13467 13477 13285 13367 0 +140.50(+1.06%)
Aug 23, 2019 13522 13848 13136 13227 0 -565.10(-4.10%)
Aug 22, 2019 13714 14000 13570 13792 0 +176.40(+1.30%)
Aug 21, 2019 13809 13867 13533 13616 0 -17.00(-0.12%)
Aug 20, 2019 13819 13858 13575 13632 0 -235.10(-1.70%)
Aug 19, 2019 13766 13980 13666 13868 0 +442.00(+3.29%)
Aug 16, 2019 13152 13526 13123 13426 0 +396.30(+3.04%)
Aug 15, 2019 13063 13133 12807 13029 0 +56.10(+0.43%)
Aug 14, 2019 13220 13307 12855 12973 0 -640.30(-4.70%)
Aug 13, 2019 13138 13887 13104 13614 0 +620.40(+4.77%)
Aug 12, 2019 12667 13076 12643 12993 0 +182.70(+1.43%)
Aug 09, 2019 12972 13033 12614 12810 0 -340.50(-2.59%)
Aug 08, 2019 12992 13195 12862 13151 0 +265.40(+2.06%)
Aug 07, 2019 12952 13246 12558 12886 0 -252.70(-1.92%)
Aug 06, 2019 13157 13320 12858 13138 0 +203.90(+1.58%)
Aug 05, 2019 13074 13112 12758 12934 0 -651.70(-4.80%)
Aug 02, 2019 13154 13687 13023 13586 0 +140.20(+1.04%)
Aug 01, 2019 13867 14172 13215 13446 0 -388.00(-2.80%)
Jul 31, 2019 14392 14416 13698 13834 0 -781.50(-5.35%)
Jul 30, 2019 14426 14691 14215 14615 0 +190.30(+1.32%)
Jul 29, 2019 14444 14475 14131 14425 0 -203.30(-1.39%)
Jul 26, 2019 14763 14825 14506 14628 0 -83.30(-0.57%)
Jul 25, 2019 14903 14993 14654 14712 0 -70.40(-0.48%)
Jul 24, 2019 14459 14855 14420 14782 0 +324.20(+2.24%)
Jul 23, 2019 14410 14519 14242 14458 0 -71.10(-0.49%)
Jul 22, 2019 14319 14601 14260 14529 0 +504.50(+3.60%)
Jul 19, 2019 13902 14173 13750 14024 0 +259.10(+1.88%)
Jul 18, 2019 13440 13844 13405 13765 0 +398.90(+2.98%)
Jul 17, 2019 13257 13483 13135 13366 0 +92.30(+0.70%)
Jul 16, 2019 13569 13587 13229 13274 0 -401.20(-2.93%)
Jul 15, 2019 13763 13937 13465 13675 0 -31.80(-0.23%)
Jul 12, 2019 13476 13766 13359 13707 0 +311.80(+2.33%)
Jul 11, 2019 13324 13421 13083 13395 0 +167.70(+1.27%)
Jul 10, 2019 13026 13560 12966 13228 0 +469.30(+3.68%)
Jul 09, 2019 12388 12778 12373 12758 0 +283.30(+2.27%)
Jul 08, 2019 12070 12544 12034 12475 0 +286.50(+2.35%)
Jul 05, 2019 12043 12233 11995 12188 0 -50.40(-0.41%)
Jul 03, 2019 12245 12293 12105 12239 0 -2.00(-0.02%)
Jul 02, 2019 12250 12373 12067 12241 0 -160.80(-1.30%)
Jul 01, 2019 12712 12884 12285 12402 0 +465.00(+3.90%)
Jun 28, 2019 12172 12185 11774 11937 0 +153.40(+1.30%)
Jun 27, 2019 11414 11866 11311 11783 0 +313.20(+2.73%)
Jun 26, 2019 11111 11642 11056 11470 0 +1317.90(+12.98%)
Jun 25, 2019 10358 10524 10130 10152 0 -160.10(-1.55%)
Jun 24, 2019 10313 10579 10254 10312 0 -15.60(-0.15%)
Jun 21, 2019 10465 10525 10170 10328 0 -274.00(-2.58%)
Jun 20, 2019 10814 10940 10562 10602 0 +63.40(+0.60%)
Jun 19, 2019 10762 10765 10465 10538 0 -101.60(-0.95%)
Jun 18, 2019 10211 10822 10209 10640 0 +571.30(+5.67%)
Jun 17, 2019 10110 10206 9982 10069 0 -76.40(-0.75%)
Jun 14, 2019 10092 10208 10020 10145 0 -229.60(-2.21%)
Jun 13, 2019 10283 10453 10259 10375 0 +130.90(+1.28%)
Jun 12, 2019 10561 10594 10172 10244 0 -567.30(-5.25%)
Jun 11, 2019 11105 11164 10781 10811 0 -31.90(-0.29%)
Jun 10, 2019 10740 11030 10715 10843 0 +287.00(+2.72%)
Jun 07, 2019 10424 10570 10322 10556 0 +158.10(+1.52%)
Jun 06, 2019 10340 10508 10237 10398 0 +35.80(+0.35%)
Jun 05, 2019 10918 10979 10262 10362 0 -343.40(-3.21%)
Jun 04, 2019 10344 10728 10266 10706 0 +528.30(+5.19%)
Jun 03, 2019 10226 10312 10071 10177 0 +50.70(+0.50%)
May 31, 2019 10120 10349 10094 10127 0 -213.50(-2.06%)
May 30, 2019 10363 10640 10243 10340 0 +20.30(+0.20%)
May 29, 2019 10020 10360 9975 10320 0 +111.60(+1.09%)
May 28, 2019 10574 10625 10190 10208 0 -319.80(-3.04%)
May 24, 2019 10576 10639 10402 10528 0 +56.10(+0.54%)
May 23, 2019 10495 10502 10212 10472 0 -279.30(-2.60%)
May 22, 2019 10899 10976 10721 10751 0 -282.70(-2.56%)
May 21, 2019 10923 11106 10880 11034 0 +256.10(+2.38%)
May 20, 2019 10753 10896 10626 10778 0 -375.30(-3.36%)
May 17, 2019 11328 11531 11075 11153 0 -386.30(-3.35%)
May 16, 2019 11650 11745 11468 11539 0 -329.80(-2.78%)
May 15, 2019 11708 11958 11663 11869 0 -20.50(-0.17%)
May 14, 2019 11736 11922 11549 11890 0 +349.10(+3.02%)
May 13, 2019 11547 11735 11445 11541 0 -487.30(-4.05%)
May 10, 2019 12048 12135 11632 12028 0 -99.00(-0.82%)
May 09, 2019 12070 12237 11801 12127 0 -142.10(-1.16%)
May 08, 2019 12305 12497 12218 12269 0 -156.10(-1.26%)
May 07, 2019 12843 12925 12260 12425 0 -556.00(-4.28%)
May 06, 2019 12755 13030 12635 12981 0 -361.00(-2.71%)
May 03, 2019 13081 13358 13055 13342 0 +240.50(+1.84%)
May 02, 2019 12934 13300 12823 13102 0 +193.60(+1.50%)
May 01, 2019 13067 13218 12903 12908 0 -46.50(-0.36%)
Apr 30, 2019 12891 13046 12806 12954 0 -11.90(-0.09%)
Apr 29, 2019 12978 13122 12852 12966 0 -1.40(-0.01%)
Apr 26, 2019 12784 13024 12563 12968 0 -196.90(-1.50%)
Apr 25, 2019 13424 13736 13138 13165 0 -83.00(-0.63%)
Apr 24, 2019 13183 13366 13045 13248 0 +83.70(+0.64%)
Apr 23, 2019 13343 13395 13145 13164 0 -203.00(-1.52%)
Apr 22, 2019 13290 13420 13106 13367 0 -2.40(-0.02%)
Apr 18, 2019 13303 13408 13179 13369 0 +79.80(+0.60%)
Apr 17, 2019 13355 13561 13168 13290 0 +118.90(+0.90%)
Apr 16, 2019 13013 13222 12958 13171 0 +291.60(+2.26%)
Apr 15, 2019 12985 13004 12690 12879 0 -57.70(-0.45%)
Apr 12, 2019 13184 13292 12869 12937 0 -73.10(-0.56%)
Apr 11, 2019 12986 13146 12962 13010 0 +32.90(+0.25%)
Apr 10, 2019 12824 13058 12770 12977 0 +142.90(+1.11%)
Apr 09, 2019 13078 13099 12697 12834 0 -353.40(-2.68%)
Apr 08, 2019 12969 13260 12948 13188 0 -123.80(-0.93%)
Apr 05, 2019 13302 13380 13128 13311 0 +126.50(+0.96%)
Apr 04, 2019 13029 13322 12993 13185 0 -306.60(-2.27%)
Apr 03, 2019 13384 13782 13383 13491 0 +443.10(+3.40%)
Apr 02, 2019 12939 13154 12836 13048 0 +59.10(+0.45%)
Apr 01, 2019 12983 13143 12821 12989 0 +286.70(+2.26%)
Mar 29, 2019 12375 12761 12364 12702 0 +602.50(+4.98%)
Mar 28, 2019 12121 12286 12002 12100 0 +28.80(+0.24%)
Mar 27, 2019 12417 12559 12001 12071 0 -327.40(-2.64%)
Mar 26, 2019 12652 12800 12330 12399 0 -66.40(-0.53%)
Mar 25, 2019 12702 12894 12314 12465 0 -321.20(-2.51%)
Mar 22, 2019 13352 13356 12765 12786 0 -667.60(-4.96%)
Mar 21, 2019 12820 13579 12802 13454 0 +1105.90(+8.96%)
Mar 20, 2019 12464 12538 12193 12348 0 -76.70(-0.62%)
Mar 19, 2019 12297 12635 12280 12425 0 +224.10(+1.84%)
Mar 18, 2019 12196 12441 12053 12200 0 +23.00(+0.19%)
Mar 15, 2019 11883 12269 11836 12178 0 +347.40(+2.94%)
Mar 14, 2019 11925 12195 11806 11830 0 -122.50(-1.02%)
Mar 13, 2019 12116 12219 11888 11953 0 -117.90(-0.98%)
Mar 12, 2019 12054 12125 11943 12070 0 +59.40(+0.49%)
Mar 11, 2019 11962 12167 11938 12011 0 +127.00(+1.07%)
Mar 08, 2019 11350 11934 11250 11884 0 +256.10(+2.20%)
Mar 07, 2019 11550 11783 11427 11628 0 -3.70(-0.03%)
Mar 06, 2019 12112 12133 11544 11632 0 -662.60(-5.39%)
Mar 05, 2019 12375 12502 12150 12294 0 -322.20(-2.55%)
Mar 04, 2019 12866 12950 12491 12616 0 -158.40(-1.24%)
Mar 01, 2019 12792 13069 12629 12775 0 +212.90(+1.69%)
Feb 28, 2019 12355 12645 12234 12562 0 -129.80(-1.02%)
Feb 27, 2019 13082 13128 12597 12692 0 -493.60(-3.74%)
Feb 26, 2019 13011 13252 12985 13185 0 +53.80(+0.41%)
Feb 25, 2019 13453 13510 13116 13132 0 +53.10(+0.41%)
Feb 22, 2019 12931 13079 12853 13078 0 +314.20(+2.46%)
Feb 21, 2019 13045 13166 12726 12764 0 -202.90(-1.56%)
Feb 20, 2019 12992 13283 12938 12967 0 +80.70(+0.63%)
Feb 19, 2019 12802 13046 12741 12886 0 -3.30(-0.03%)
Feb 15, 2019 12974 13012 12716 12890 0 -70.00(-0.54%)
Feb 14, 2019 12706 13239 12680 12960 0 +167.00(+1.31%)
Feb 13, 2019 12541 12976 12526 12793 0 +386.60(+3.12%)
Feb 12, 2019 12103 12520 12057 12406 0 +547.70(+4.62%)
Feb 11, 2019 11866 11948 11492 11858 0 -1.30(-0.01%)
Feb 08, 2019 11629 11926 11518 11860 0 -246.50(-2.04%)
Feb 07, 2019 12531 12607 11961 12106 0 -642.00(-5.04%)
Feb 06, 2019 12402 12882 12391 12748 0 +656.00(+5.42%)
Feb 05, 2019 12042 12380 12021 12092 0 -18.50(-0.15%)
Feb 04, 2019 12134 12154 11820 12111 0 -38.90(-0.32%)
Feb 01, 2019 11753 12228 11728 12150 0 +424.50(+3.62%)
Jan 31, 2019 11546 11905 11435 11725 0 -4.30(-0.04%)
Jan 30, 2019 11738 11890 11522 11730 0 +270.10(+2.36%)
Jan 29, 2019 11720 11939 11406 11459 0 -217.20(-1.86%)
Jan 28, 2019 11335 11947 11244 11677 0 -265.70(-2.22%)
Jan 25, 2019 11677 12048 11500 11942 0 +715.40(+6.37%)
Jan 24, 2019 10837 11485 10775 11227 0 +712.40(+6.78%)
Jan 23, 2019 10479 10654 10274 10514 0 +107.90(+1.04%)
Jan 22, 2019 10820 10822 10308 10407 0 -569.20(-5.19%)
Jan 18, 2019 10508 11105 10454 10976 0 +574.60(+5.52%)
Jan 17, 2019 10204 10499 10032 10401 0 +91.60(+0.89%)
Jan 16, 2019 10447 10538 10293 10310 0 -122.20(-1.17%)
Jan 15, 2019 10743 10807 10330 10432 0 -205.60(-1.93%)
Jan 14, 2019 10653 10714 10514 10637 0 -403.10(-3.65%)
Jan 11, 2019 10862 11260 10739 11040 0 +30.80(+0.28%)
Jan 10, 2019 10813 11023 10760 11010 0 +140.90(+1.30%)
Jan 09, 2019 10729 11124 10712 10869 0 +509.80(+4.92%)
Jan 08, 2019 10598 10612 10076 10359 0 -73.10(-0.70%)
Jan 07, 2019 10341 10569 10222 10432 0 +390.20(+3.89%)
Jan 04, 2019 9728 10146 9695 10042 0 +514.52(+5.40%)
Jan 03, 2019 9774 9874 9479 9527 0 -529.12(-5.26%)
Jan 02, 2019 9518 10159 9443 10056 0 +316.27(+3.25%)
Dec 31, 2018 9819 9949 9658 9740 0 +46.49(+0.48%)
Dec 28, 2018 9821 9912 9641 9694 0 -106.60(-1.09%)
Dec 27, 2018 9341 9824 9286 9800 0 +313.19(+3.30%)
Dec 26, 2018 9013 9494 8725 9487 0 +570.96(+6.40%)
Dec 24, 2018 9170 9320 8910 8916 0 -392.90(-4.22%)
Dec 21, 2018 9721 9833 9245 9309 0 -291.95(-3.04%)
Dec 20, 2018 9699 10091 9474 9601 0 -40.87(-0.42%)
Dec 19, 2018 9723 10300 9598 9642 0 -813.69(-7.78%)
Dec 18, 2018 10546 10715 10413 10456 0 +65.70(+0.63%)
Dec 17, 2018 10476 10797 10306 10390 0 -98.60(-0.94%)
Dec 14, 2018 10561 10870 10446 10488 0 -224.50(-2.10%)
Dec 13, 2018 11123 11147 10659 10713 0 -329.80(-2.99%)
Dec 12, 2018 11017 11221 10854 11043 0 +247.40(+2.29%)
Dec 11, 2018 10914 11119 10762 10795 0 +121.20(+1.14%)
Dec 10, 2018 10684 10954 10592 10674 0 -153.40(-1.42%)
Dec 07, 2018 11523 11527 10797 10828 0 -710.10(-6.15%)
Dec 06, 2018 10934 11545 10775 11538 0 +233.40(+2.06%)
Dec 04, 2018 12121 12216 11256 11304 0 -958.50(-7.82%)
Dec 03, 2018 12310 12326 11992 12263 0 +446.00(+3.77%)
Nov 30, 2018 11572 11838 11325 11817 0 +197.00(+1.70%)
Nov 29, 2018 11735 11865 11565 11620 0 -239.80(-2.02%)
Nov 28, 2018 11433 11946 11038 11860 0 +513.80(+4.53%)
Nov 27, 2018 11066 11483 11042 11346 0 +134.90(+1.20%)
Nov 26, 2018 11565 11579 10895 11211 0 +52.80(+0.47%)
Nov 23, 2018 11020 11492 11014 11158 0 +1.30(+0.01%)
Nov 21, 2018 11157 11157 11157 11157 0 +83.70(+0.76%)
Nov 20, 2018 10470 11340 10450 11073 0 -217.20(-1.92%)
Nov 19, 2018 12001 12043 11242 11290 0 -783.10(-6.49%)
Nov 16, 2018 11779 12158 11737 12073 0 -146.50(-1.20%)
Nov 15, 2018 11624 12299 11523 12220 0 +570.90(+4.90%)
Nov 14, 2018 11828 11937 11520 11649 0 +53.80(+0.46%)
Nov 13, 2018 11538 11870 11472 11595 0 +124.20(+1.08%)
Nov 12, 2018 11722 11809 11285 11471 0 -513.20(-4.28%)
Nov 09, 2018 12226 12256 11774 11984 0 -408.80(-3.30%)
Nov 08, 2018 12461 12694 12361 12393 0 -146.50(-1.17%)
Nov 07, 2018 12359 12577 12244 12540 0 +338.10(+2.77%)
Nov 06, 2018 12182 12431 12127 12201 0 -35.90(-0.29%)
Nov 05, 2018 12295 12338 11886 12237 0 -123.60(-1.00%)
Nov 02, 2018 12325 12549 12152 12361 0 +56.80(+0.46%)
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.