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 (%)
Jun 29, 2018 16473 16479 16072 16085 0 -223.90(-1.37%)
Jun 28, 2018 15965 16358 15900 16308 0 +265.50(+1.65%)
Jun 27, 2018 16867 16975 16013 16043 0 -700.60(-4.18%)
Jun 26, 2018 16690 16802 16450 16744 0 +427.40(+2.62%)
Jun 25, 2018 17031 17061 16088 16316 0 -1182.60(-6.76%)
Jun 22, 2018 18429 18492 17471 17499 0 -702.60(-3.86%)
Jun 21, 2018 18811 18922 18096 18201 0 +142.10(+0.79%)
Jun 20, 2018 18415 18711 18011 18059 0 -91.50(-0.50%)
Jun 19, 2018 17670 18216 17506 18151 0 +234.10(+1.31%)
Jun 18, 2018 17662 17964 17438 17917 0 +63.60(+0.36%)
Jun 15, 2018 17853 18138 17572 17853 0 -280.10(-1.54%)
Jun 14, 2018 18541 18552 17978 18133 0 -256.30(-1.39%)
Jun 13, 2018 18465 18756 18376 18390 0 -150.90(-0.81%)
Jun 12, 2018 18928 18932 18354 18540 0 -253.70(-1.35%)
Jun 11, 2018 18893 19144 18700 18794 0 -3.00(-0.02%)
Jun 08, 2018 17974 18862 17844 18797 0 +523.10(+2.86%)
Jun 07, 2018 18341 18468 17952 18274 0 +61.40(+0.34%)
Jun 06, 2018 18167 18266 17879 18213 0 +2.00(+0.01%)
Jun 05, 2018 18325 18429 18035 18211 0 +95.00(+0.52%)
Jun 04, 2018 17613 18135 17369 18116 0 +113.00(+0.63%)
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.