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 (%)
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%)
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.