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, 2018 11208 11661 10973 11565 0 +530.90(+4.81%)
Oct 30, 2018 10598 11059 10553 11034 0 +389.80(+3.66%)
Oct 29, 2018 11091 11114 10390 10645 0 -222.50(-2.05%)
Oct 26, 2018 10830 11026 10532 10867 0 -5.30(-0.05%)
Oct 24, 2018 11659 11748 10863 10872 0 -991.80(-8.36%)
Oct 23, 2018 11698 11995 11474 11864 0 -320.50(-2.63%)
Oct 22, 2018 12422 12470 11848 12185 0 -202.50(-1.63%)
Oct 19, 2018 12760 12858 12334 12387 0 -262.10(-2.07%)
Oct 18, 2018 12877 12930 12600 12649 0 -322.20(-2.48%)
Oct 17, 2018 13278 13296 12898 12972 0 -261.10(-1.97%)
Oct 16, 2018 13074 13275 12952 13233 0 +268.70(+2.07%)
Oct 15, 2018 12868 13029 12747 12964 0 -36.80(-0.28%)
Oct 12, 2018 13339 13392 12835 13001 0 +148.40(+1.15%)
Oct 11, 2018 12853 13145 12688 12852 0 +102.00(+0.80%)
Oct 10, 2018 12726 13102 12663 12750 0 -207.30(-1.60%)
Oct 09, 2018 13120 13192 12869 12958 0 -240.20(-1.82%)
Oct 08, 2018 13265 13437 13058 13198 0 -157.40(-1.18%)
Oct 05, 2018 13516 13681 13122 13355 0 -184.40(-1.36%)
Oct 04, 2018 13648 13723 13345 13540 0 -304.30(-2.20%)
Oct 03, 2018 14184 14229 13710 13844 0 -184.30(-1.31%)
Oct 02, 2018 13778 14316 13765 14028 0 +175.30(+1.27%)
Oct 01, 2018 13948 14140 13810 13853 0 -30.60(-0.22%)
Sep 28, 2018 13710 14000 13657 13884 0 +71.80(+0.52%)
Sep 27, 2018 13587 13976 13531 13812 0 +190.10(+1.40%)
Sep 26, 2018 13608 13752 13502 13622 0 -94.10(-0.69%)
Sep 25, 2018 13857 13966 13529 13716 0 -161.10(-1.16%)
Sep 24, 2018 13587 14026 13481 13877 0 +126.20(+0.92%)
Sep 21, 2018 13652 14015 13463 13751 0 -396.80(-2.80%)
Sep 20, 2018 14240 14495 14093 14148 0 +310.20(+2.24%)
Sep 19, 2018 14053 14140 13769 13837 0 -82.30(-0.59%)
Sep 18, 2018 13503 14085 13485 13920 0 +520.60(+3.89%)
Sep 17, 2018 13406 13626 13298 13399 0 -217.00(-1.59%)
Sep 14, 2018 13559 13696 13360 13616 0 +204.20(+1.52%)
Sep 13, 2018 13022 13680 13016 13412 0 +559.90(+4.36%)
Sep 12, 2018 12702 12985 12527 12852 0 -560.60(-4.18%)
Sep 11, 2018 13437 13470 13032 13412 0 -394.80(-2.86%)
Sep 10, 2018 13913 13958 13648 13807 0 +16.80(+0.12%)
Sep 07, 2018 13882 14278 13724 13790 0 +58.50(+0.43%)
Sep 06, 2018 14800 14876 13556 13732 0 -1468.80(-9.66%)
Sep 05, 2018 15752 15817 15057 15201 0 -714.20(-4.49%)
Sep 04, 2018 15978 16030 15550 15915 0 -181.70(-1.13%)
Aug 31, 2018 16097 16097 16097 16097 0 -63.70(-0.39%)
Aug 30, 2018 15803 16440 15753 16160 0 +274.70(+1.73%)
Aug 29, 2018 15963 15987 15726 15886 0 -151.30(-0.94%)
Aug 28, 2018 16060 16103 15774 16037 0 +81.30(+0.51%)
Aug 27, 2018 15739 16073 15684 15956 0 +412.60(+2.65%)
Aug 24, 2018 15304 15579 15304 15543 0 +304.90(+2.00%)
Aug 23, 2018 15346 15403 15148 15238 0 -163.90(-1.06%)
Aug 22, 2018 15443 15525 15288 15402 0 +89.20(+0.58%)
Aug 21, 2018 14998 15444 14988 15313 0 +564.60(+3.83%)
Aug 20, 2018 14550 14911 14267 14748 0 +285.70(+1.98%)
Aug 17, 2018 14194 14538 14012 14463 0 +0.00(+0.00%)
Aug 16, 2018 14796 14830 14420 14463 0 -119.50(-0.82%)
Aug 15, 2018 15285 15296 14475 14582 0 -938.50(-6.05%)
Aug 14, 2018 15866 15879 15338 15521 0 -228.10(-1.45%)
Aug 13, 2018 15837 15972 15730 15749 0 -16.40(-0.10%)
Aug 10, 2018 15730 15942 15659 15765 0 -208.00(-1.30%)
Aug 09, 2018 16153 16214 15934 15973 0 -401.10(-2.45%)
Aug 08, 2018 16209 16418 16094 16374 0 +106.20(+0.65%)
Aug 07, 2018 16237 16392 16164 16268 0 +113.90(+0.71%)
Aug 06, 2018 16018 16198 15801 16154 0 -39.50(-0.24%)
Aug 03, 2018 16336 16374 16019 16194 0 -179.40(-1.10%)
Aug 02, 2018 15858 16422 15763 16373 0 +336.80(+2.10%)
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.