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 (%)
Jan 14, 2021 24588 25256 24447 24977 0 +427.50(+1.74%)
Jan 13, 2021 24272 24712 24140 24549 0 +2888.90(+13.34%)
Dec 23, 2020 21658 21837 21562 21660 0 +11.80(+0.05%)
Dec 22, 2020 21968 22055 21440 21649 0 -304.70(-1.39%)
Dec 21, 2020 21506 22028 21398 21953 0 +1.50(+0.01%)
Dec 18, 2020 22328 22557 21830 21952 0 -241.50(-1.09%)
Dec 17, 2020 22596 22641 22042 22193 0 -221.20(-0.99%)
Dec 16, 2020 22790 22838 22306 22414 0 -61.50(-0.27%)
Dec 15, 2020 22363 22542 22217 22476 0 +496.60(+2.26%)
Dec 14, 2020 21935 22182 21824 21979 0 +308.90(+1.43%)
Dec 11, 2020 21618 21916 21325 21670 0 -233.50(-1.07%)
Dec 10, 2020 21551 22105 21406 21904 0 -31.90(-0.15%)
Dec 09, 2020 22483 22920 21742 21936 0 -558.70(-2.48%)
Dec 08, 2020 22111 22600 22103 22495 0 +199.70(+0.90%)
Dec 07, 2020 22493 22538 21943 22295 0 -210.10(-0.93%)
Dec 04, 2020 21810 22823 21636 22505 0 +1061.20(+4.95%)
Dec 03, 2020 21642 21810 21330 21444 0 +238.20(+1.12%)
Dec 02, 2020 20744 21293 20484 21206 0 +620.80(+3.02%)
Dec 01, 2020 20033 21056 19998 20585 0 +903.30(+4.59%)
Nov 30, 2020 19835 20044 19524 19682 0 -51.80(-0.26%)
Nov 27, 2020 19608 19907 19513 19733 0 +246.10(+1.26%)
Nov 25, 2020 19549 19664 19232 19487 0 -165.10(-0.84%)
Nov 24, 2020 19757 19758 19333 19652 0 -66.80(-0.34%)
Nov 23, 2020 19248 19818 19150 19719 0 +838.30(+4.44%)
Nov 20, 2020 18897 19255 18858 18881 0 -126.20(-0.66%)
Nov 19, 2020 18454 19049 18339 19007 0 +337.90(+1.81%)
Nov 18, 2020 18911 19073 18636 18669 0 -386.00(-2.03%)
Nov 17, 2020 18762 19122 18546 19055 0 +65.40(+0.34%)
Nov 16, 2020 18376 19039 18342 18990 0 +1151.90(+6.46%)
Nov 13, 2020 17497 17918 17473 17838 0 +508.70(+2.94%)
Nov 12, 2020 17431 17548 17218 17329 0 -27.50(-0.16%)
Nov 11, 2020 17235 17531 17199 17357 0 +294.30(+1.72%)
Nov 10, 2020 16980 17228 16744 17062 0 -166.80(-0.97%)
Nov 09, 2020 17391 17812 17202 17229 0 +240.20(+1.41%)
Nov 06, 2020 16790 17076 16736 16989 0 +164.00(+0.97%)
Nov 05, 2020 16306 16891 16275 16825 0 +797.10(+4.97%)
Nov 04, 2020 15940 16190 15700 16028 0 +282.40(+1.79%)
Nov 03, 2020 15444 15909 15408 15745 0 +432.20(+2.82%)
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.