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 (%)
May 31, 2018 18146 18454 17526 17654 0 -1489.20(-7.78%)
May 30, 2018 19481 19768 18647 19143 0 -14.30(-0.07%)
May 29, 2018 18779 19566 18774 19157 0 +377.90(+2.01%)
May 25, 2018 18779 18779 18779 18779 0 -40.40(-0.21%)
May 24, 2018 18425 18970 18245 18820 0 +457.00(+2.49%)
May 23, 2018 18083 18372 17812 18362 0 +284.00(+1.57%)
May 22, 2018 18089 18526 17860 18078 0 +1057.00(+6.21%)
May 21, 2018 17231 17328 16734 17022 0 +625.60(+3.82%)
May 18, 2018 16459 16774 16232 16396 0 -390.90(-2.33%)
May 17, 2018 17175 17309 16553 16787 0 -534.40(-3.09%)
May 16, 2018 17046 17447 17014 17321 0 +745.80(+4.50%)
May 15, 2018 16508 16625 16174 16575 0 +304.60(+1.87%)
May 14, 2018 16271 16491 16228 16271 0 +351.70(+2.21%)
May 11, 2018 16091 16218 15875 15919 0 -255.60(-1.58%)
May 10, 2018 15916 16184 15854 16175 0 +497.80(+3.18%)
May 09, 2018 15097 15687 15072 15677 0 +724.60(+4.85%)
May 08, 2018 14957 15056 14742 14952 0 -2.20(-0.01%)
May 07, 2018 14893 15148 14843 14954 0 +267.50(+1.82%)
May 04, 2018 14300 14723 14244 14687 0 +296.30(+2.06%)
May 03, 2018 14122 14466 13997 14391 0 +221.60(+1.56%)
May 02, 2018 14171 14425 14102 14169 0 -267.00(-1.85%)
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.