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 (%)
Sep 26, 2016 5621 5698 5566 5620 0 -42.80(-0.76%)
Sep 23, 2016 5657 5746 5650 5662 0 -38.99(-0.68%)
Sep 22, 2016 5786 5841 5641 5701 0 -14.41(-0.25%)
Sep 21, 2016 5598 5734 5585 5716 0 +216.84(+3.94%)
Sep 20, 2016 5552 5618 5439 5499 0 -19.45(-0.35%)
Sep 19, 2016 5728 5773 5488 5518 0 -161.10(-2.84%)
Sep 16, 2016 5858 5860 5628 5679 0 +11.74(+0.21%)
Sep 15, 2016 5498 5678 5483 5668 0 +161.72(+2.94%)
Sep 14, 2016 5498 5559 5421 5506 0 +47.52(+0.87%)
Sep 13, 2016 5519 5587 5367 5458 0 -130.52(-2.34%)
Sep 12, 2016 5423 5604 5346 5589 0 +104.16(+1.90%)
Sep 09, 2016 5648 5776 5447 5485 0 -203.25(-3.57%)
Sep 08, 2016 5610 5813 5514 5688 0 +79.83(+1.42%)
Sep 07, 2016 5650 5693 5556 5608 0 +16.14(+0.29%)
Sep 06, 2016 5529 5616 5509 5592 0 +93.84(+1.71%)
Sep 02, 2016 5498 5498 5498 5498 0 +16.05(+0.29%)
Sep 01, 2016 5461 5537 5362 5482 0 +62.10(+1.15%)
Aug 31, 2016 5483 5501 5312 5420 0 -74.68(-1.36%)
Aug 30, 2016 5568 5578 5421 5495 0 -45.56(-0.82%)
Aug 29, 2016 5546 5649 5449 5540 0 +115.68(+2.13%)
Aug 26, 2016 5376 5516 5354 5425 0 +92.50(+1.73%)
Aug 25, 2016 5234 5441 5225 5332 0 +212.34(+4.15%)
Aug 24, 2016 5329 5344 5079 5120 0 -201.77(-3.79%)
Aug 23, 2016 5355 5440 5307 5322 0 -6.86(-0.13%)
Aug 22, 2016 5311 5403 5232 5328 0 -14.84(-0.28%)
Aug 19, 2016 5307 5405 5264 5343 0 +152.10(+2.93%)
Aug 18, 2016 5123 5207 5111 5191 0 +77.64(+1.52%)
Aug 17, 2016 5117 5188 5093 5114 0 +7.66(+0.15%)
Aug 16, 2016 5140 5145 5027 5106 0 -19.50(-0.38%)
Aug 15, 2016 4990 5179 4985 5125 0 +183.34(+3.71%)
Aug 12, 2016 4801 4963 4791 4942 0 +150.12(+3.13%)
Aug 11, 2016 4740 4812 4722 4792 0 +67.63(+1.43%)
Aug 10, 2016 4816 4822 4669 4724 0 -91.00(-1.89%)
Aug 09, 2016 4831 4884 4781 4815 0 +26.57(+0.55%)
Aug 08, 2016 4823 4883 4772 4789 0 -31.83(-0.66%)
Aug 05, 2016 4723 4900 4718 4821 0 +154.56(+3.31%)
Aug 04, 2016 4541 4719 4531 4666 0 +155.76(+3.45%)
Aug 03, 2016 4429 4530 4425 4510 0 +42.43(+0.95%)
Aug 02, 2016 4527 4540 4354 4468 0 -65.15(-1.44%)
Aug 01, 2016 4604 4643 4524 4533 0 -48.27(-1.05%)
Jul 29, 2016 4636 4648 4544 4581 0 -26.95(-0.58%)
Jul 28, 2016 4708 4728 4575 4608 0 -119.99(-2.54%)
Jul 27, 2016 4934 4949 4685 4728 0 -149.56(-3.07%)
Jul 26, 2016 4666 4886 4647 4878 0 +235.32(+5.07%)
Jul 25, 2016 4660 4773 4623 4642 0 +240.66(+5.47%)
Jul 22, 2016 4419 4429 4356 4402 0 -9.21(-0.21%)
Jul 21, 2016 4507 4520 4379 4411 0 -127.73(-2.81%)
Jul 20, 2016 4447 4551 4417 4539 0 +121.04(+2.74%)
Jul 19, 2016 4394 4445 4334 4418 0 -20.30(-0.46%)
Jul 18, 2016 4414 4449 4362 4438 0 +65.25(+1.49%)
Jul 15, 2016 4422 4484 4337 4373 0 -42.46(-0.96%)
Jul 14, 2016 4483 4501 4405 4415 0 -0.38(-0.01%)
Jul 13, 2016 4396 4450 4342 4416 0 +26.08(+0.59%)
Jul 12, 2016 4317 4460 4309 4389 0 +184.26(+4.38%)
Jul 11, 2016 4249 4311 4194 4205 0 +8.83(+0.21%)
Jul 08, 2016 4196 4229 4058 4196 0 +139.06(+3.43%)
Jul 07, 2016 3968 4166 3961 4057 0 +87.47(+2.20%)
Jul 05, 2016 4114 4140 3933 3970 0 -184.50(-4.44%)
Jul 01, 2016 4154 4154 4154 4154 0 -380.32(-8.39%)
Jun 30, 2016 4396 4541 4359 4535 0 +185.52(+4.27%)
Jun 29, 2016 4378 4418 4268 4349 0 +66.69(+1.56%)
Jun 28, 2016 4180 4306 4171 4282 0 +229.11(+5.65%)
Jun 27, 2016 4332 4370 4011 4053 0 -306.92(-7.04%)
Jun 24, 2016 4446 4565 4330 4360 0 -267.70(-5.78%)
Jun 23, 2016 4430 4662 4429 4628 0 +407.76(+9.66%)
Jun 22, 2016 4245 4326 4204 4220 0 -15.79(-0.37%)
Jun 21, 2016 4170 4262 4134 4236 0 +132.46(+3.23%)
Jun 20, 2016 4159 4213 4093 4104 0 +41.85(+1.03%)
Jun 17, 2016 4001 4115 3984 4062 0 +67.27(+1.68%)
Jun 16, 2016 3967 4006 3874 3994 0 -19.84(-0.49%)
Jun 15, 2016 4061 4091 3992 4014 0 +27.24(+0.68%)
Jun 14, 2016 4025 4109 3921 3987 0 -33.31(-0.83%)
Jun 13, 2016 4009 4119 3985 4020 0 -32.10(-0.79%)
Jun 10, 2016 4107 4125 4020 4052 0 -116.55(-2.80%)
Jun 09, 2016 4154 4228 4079 4169 0 -21.48(-0.51%)
Jun 08, 2016 4339 4342 4164 4190 0 -125.94(-2.92%)
Jun 07, 2016 4263 4363 4254 4316 0 +70.28(+1.66%)
Jun 06, 2016 4283 4335 4242 4246 0 -26.34(-0.62%)
Jun 03, 2016 4320 4328 4198 4272 0 -70.07(-1.61%)
Jun 02, 2016 4292 4372 4230 4343 0 +5.51(+0.13%)
Jun 01, 2016 4188 4338 4096 4337 0 +112.50(+2.66%)
May 31, 2016 4206 4285 4075 4225 0 +124.93(+3.05%)
May 27, 2016 4100 4100 4100 4100 0 +110.66(+2.77%)
May 26, 2016 3916 4014 3907 3989 0 +107.21(+2.76%)
May 25, 2016 3889 3948 3827 3882 0 +23.34(+0.60%)
May 24, 2016 3796 3863 3751 3858 0 +115.68(+3.09%)
May 23, 2016 3651 3756 3646 3743 0 +104.70(+2.88%)
May 20, 2016 3481 3644 3477 3638 0 +231.94(+6.81%)
May 19, 2016 3394 3480 3358 3406 0 -3.92(-0.11%)
May 18, 2016 3362 3440 3362 3410 0 +48.55(+1.44%)
May 17, 2016 3361 3395 3340 3361 0 -3.79(-0.11%)
May 16, 2016 3356 3368 3343 3365 0 +15.25(+0.46%)
May 13, 2016 3360 3377 3329 3350 0 -6.37(-0.19%)
May 12, 2016 3421 3435 3322 3356 0 -58.89(-1.72%)
May 11, 2016 3415 3459 3402 3415 0 -9.45(-0.28%)
May 10, 2016 3396 3430 3379 3425 0 +56.01(+1.66%)
May 09, 2016 3383 3395 3348 3369 0 -12.09(-0.36%)
May 06, 2016 3352 3414 3332 3381 0 +13.81(+0.41%)
May 05, 2016 3381 3426 3357 3367 0 -2.89(-0.09%)
May 04, 2016 3406 3444 3342 3370 0 -54.10(-1.58%)
May 03, 2016 3432 3460 3401 3424 0 -37.69(-1.09%)
May 02, 2016 3471 3493 3419 3462 0 -3.91(-0.11%)
Apr 29, 2016 3602 3602 3440 3466 0 -142.67(-3.95%)
Apr 28, 2016 3593 3718 3580 3608 0 +16.40(+0.46%)
Apr 27, 2016 3553 3602 3529 3592 0 +10.94(+0.31%)
Apr 26, 2016 3492 3605 3478 3581 0 +119.14(+3.44%)
Apr 25, 2016 3470 3504 3437 3462 0 -7.31(-0.21%)
Apr 22, 2016 3453 3496 3432 3469 0 +16.77(+0.49%)
Apr 21, 2016 3495 3511 3443 3452 0 -34.85(-1.00%)
Apr 20, 2016 3485 3515 3457 3487 0 -6.19(-0.18%)
Apr 19, 2016 3539 3553 3469 3493 0 -42.66(-1.21%)
Apr 18, 2016 3492 3566 3483 3536 0 +32.14(+0.92%)
Apr 15, 2016 3516 3524 3469 3504 0 +28.86(+0.83%)
Apr 14, 2016 3540 3541 3464 3475 0 -81.69(-2.30%)
Apr 13, 2016 3485 3564 3470 3557 0 +90.80(+2.62%)
Apr 12, 2016 3505 3520 3440 3466 0 -35.03(-1.00%)
Apr 11, 2016 3534 3571 3495 3501 0 -24.51(-0.70%)
Apr 08, 2016 3524 3556 3497 3525 0 +29.16(+0.83%)
Apr 07, 2016 3466 3523 3458 3496 0 +14.54(+0.42%)
Apr 06, 2016 3462 3484 3426 3482 0 +23.51(+0.68%)
Apr 05, 2016 3502 3517 3449 3458 0 -70.73(-2.00%)
Apr 04, 2016 3565 3586 3520 3529 0 -29.79(-0.84%)
Apr 01, 2016 3460 3566 3450 3559 0 +71.15(+2.04%)
Mar 31, 2016 3467 3498 3423 3488 0 +1.13(+0.03%)
Mar 30, 2016 3503 3556 3458 3486 0 +1.38(+0.04%)
Mar 29, 2016 3442 3500 3419 3485 0 +22.42(+0.65%)
Mar 28, 2016 3479 3502 3438 3463 0 -14.74(-0.42%)
Mar 24, 2016 3477 3477 3477 3477 0 -38.12(-1.08%)
Mar 23, 2016 3627 3638 3507 3515 0 -116.01(-3.19%)
Mar 22, 2016 3616 3659 3599 3632 0 -0.27(-0.01%)
Mar 21, 2016 3575 3643 3564 3632 0 +54.66(+1.53%)
Mar 18, 2016 3529 3587 3508 3577 0 +51.61(+1.46%)
Mar 17, 2016 3508 3553 3490 3526 0 +12.01(+0.34%)
Mar 16, 2016 3492 3536 3472 3513 0 +1.25(+0.04%)
Mar 15, 2016 3558 3571 3493 3512 0 -50.65(-1.42%)
Mar 14, 2016 3581 3602 3537 3563 0 -44.01(-1.22%)
Mar 11, 2016 3558 3614 3532 3607 0 +69.63(+1.97%)
Mar 10, 2016 3548 3572 3497 3537 0 +3.38(+0.10%)
Mar 09, 2016 3509 3551 3472 3534 0 +36.76(+1.05%)
Mar 08, 2016 3600 3616 3494 3497 0 -128.19(-3.54%)
Mar 07, 2016 3577 3654 3525 3625 0 -15.51(-0.43%)
Mar 04, 2016 3625 3684 3595 3641 0 +11.21(+0.31%)
Mar 03, 2016 3583 3640 3568 3630 0 +36.76(+1.02%)
Mar 02, 2016 3466 3599 3459 3593 0 +96.04(+2.75%)
Mar 01, 2016 3416 3504 3392 3497 0 +103.52(+3.05%)
Feb 29, 2016 3397 3472 3378 3393 0 -2.67(-0.08%)
Feb 26, 2016 3395 3446 3360 3396 0 +13.71(+0.41%)
Feb 25, 2016 3315 3398 3258 3382 0 +54.83(+1.65%)
Feb 24, 2016 3163 3341 3132 3327 0 +109.21(+3.39%)
Feb 23, 2016 3287 3317 3184 3218 0 -95.10(-2.87%)
Feb 22, 2016 3382 3413 3248 3313 0 -42.07(-1.25%)
Feb 19, 2016 3394 3401 3310 3355 0 -55.80(-1.64%)
Feb 18, 2016 3401 3459 3364 3411 0 +34.27(+1.01%)
Feb 17, 2016 3315 3416 3302 3377 0 +83.68(+2.54%)
Feb 16, 2016 3220 3304 3207 3293 0 +116.34(+3.66%)
Feb 12, 2016 3177 3177 3177 3177 0 +45.88(+1.47%)
Feb 11, 2016 3119 3165 3060 3131 0 -21.27(-0.67%)
Feb 10, 2016 3146 3181 3121 3152 0 +8.91(+0.28%)
Feb 09, 2016 3161 3225 3099 3143 0 -60.86(-1.90%)
Feb 08, 2016 3283 3299 3146 3204 0 -130.71(-3.92%)
Feb 05, 2016 3379 3406 3289 3335 0 -55.57(-1.64%)
Feb 04, 2016 3319 3474 3312 3391 0 +60.08(+1.80%)
Feb 03, 2016 3339 3374 3241 3330 0 +11.85(+0.36%)
Feb 02, 2016 3341 3392 3278 3319 0 -59.94(-1.77%)
Feb 01, 2016 3360 3435 3300 3379 0 -8.51(-0.25%)
Jan 29, 2016 3186 3408 3180 3387 0 +233.44(+7.40%)
Jan 28, 2016 3181 3246 3053 3154 0 +20.75(+0.66%)
Jan 27, 2016 3151 3248 3116 3133 0 -14.59(-0.46%)
Jan 26, 2016 3087 3208 3036 3147 0 +82.22(+2.68%)
Jan 25, 2016 3278 3298 2999 3065 0 -225.34(-6.85%)
Jan 22, 2016 3295 3370 3230 3291 0 +61.25(+1.90%)
Jan 21, 2016 3254 3325 3122 3229 0 +32.11(+1.00%)
Jan 20, 2016 3278 3290 3093 3197 0 -151.93(-4.54%)
Jan 19, 2016 3439 3459 3311 3349 0 -45.76(-1.35%)
Jan 15, 2016 3395 3395 3395 3395 0 -205.05(-5.70%)
Jan 14, 2016 3527 3632 3444 3600 0 +78.31(+2.22%)
Jan 13, 2016 3688 3714 3486 3522 0 -161.35(-4.38%)
Jan 12, 2016 3677 3748 3604 3683 0 +45.98(+1.26%)
Jan 11, 2016 3752 3782 3573 3637 0 -98.31(-2.63%)
Jan 08, 2016 3827 3852 3726 3735 0 -62.22(-1.64%)
Jan 07, 2016 3817 3888 3778 3798 0 -87.72(-2.26%)
Jan 06, 2016 3912 3953 3859 3885 0 -87.30(-2.20%)
Jan 05, 2016 3913 4017 3904 3973 0 +62.04(+1.59%)
Jan 04, 2016 3831 3921 3821 3911 0 +19.55(+0.50%)
Dec 31, 2015 3891 3891 3891 3891 0 -6.11(-0.16%)
Dec 30, 2015 3910 3951 3884 3897 0 -20.00(-0.51%)
Dec 29, 2015 3903 3941 3886 3917 0 +36.88(+0.95%)
Dec 28, 2015 3904 3920 3843 3880 0 -32.75(-0.84%)
Dec 24, 2015 3913 3913 3913 3913 0 +22.03(+0.57%)
Dec 23, 2015 3813 3896 3774 3891 0 -22.08(-0.56%)
Dec 22, 2015 3938 3958 3886 3913 0 -16.10(-0.41%)
Dec 21, 2015 3891 3939 3855 3929 0 +71.26(+1.85%)
Dec 18, 2015 3884 3945 3845 3858 0 -21.64(-0.56%)
Dec 17, 2015 3941 3970 3871 3879 0 +8.21(+0.21%)
Dec 16, 2015 3906 3932 3820 3871 0 -9.79(-0.25%)
Dec 15, 2015 3836 3921 3821 3881 0 +68.91(+1.81%)
Dec 14, 2015 3887 3912 3772 3812 0 -30.25(-0.79%)
Dec 11, 2015 3880 3902 3828 3842 0 -105.73(-2.68%)
Dec 10, 2015 3881 3974 3870 3948 0 +64.56(+1.66%)
Dec 09, 2015 3915 3950 3863 3884 0 -40.41(-1.03%)
Dec 08, 2015 3903 3938 3876 3924 0 -23.74(-0.60%)
Dec 07, 2015 4008 4028 3912 3948 0 -82.93(-2.06%)
Dec 04, 2015 4025 4097 4004 4031 0 +0.05(+0.00%)
Dec 03, 2015 4082 4133 4007 4031 0 -32.96(-0.81%)
Dec 02, 2015 4148 4174 4039 4064 0 -106.08(-2.54%)
Dec 01, 2015 4079 4184 4064 4170 0 +126.37(+3.13%)
Nov 30, 2015 4017 4076 3988 4043 0 +27.30(+0.68%)
Nov 27, 2015 4010 4030 3995 4016 0 +0.50(+0.01%)
Nov 25, 2015 4015 4015 4015 4015 0 -2.02(-0.05%)
Nov 24, 2015 3956 4030 3946 4017 0 +36.87(+0.93%)
Nov 23, 2015 3981 4034 3981 3981 0 -21.09(-0.53%)
Nov 20, 2015 4011 4018 3985 4002 0 -51.45(-1.27%)
Nov 19, 2015 4039 4116 4028 4053 0 +23.05(+0.57%)
Nov 18, 2015 3988 4041 3974 4030 0 +54.79(+1.38%)
Nov 17, 2015 3938 4039 3913 3975 0 +54.35(+1.39%)
Nov 16, 2015 3903 3962 3864 3921 0 +3.95(+0.10%)
Nov 13, 2015 3962 3978 3896 3917 0 -55.18(-1.39%)
Nov 12, 2015 3971 4046 3960 3972 0 -26.92(-0.67%)
Nov 11, 2015 4031 4060 3961 3999 0 -33.03(-0.82%)
Nov 10, 2015 4075 4101 4009 4032 0 -68.16(-1.66%)
Nov 09, 2015 4158 4179 4086 4100 0 -74.64(-1.79%)
Nov 06, 2015 4158 4219 4114 4175 0 +5.90(+0.14%)
Nov 05, 2015 4289 4323 4143 4169 0 -115.18(-2.69%)
Nov 04, 2015 4351 4361 4231 4284 0 -43.55(-1.01%)
Nov 03, 2015 4310 4357 4221 4328 0 +94.24(+2.23%)
Nov 02, 2015 4216 4266 4190 4234 0 +59.18(+1.42%)
Oct 30, 2015 4155 4201 4127 4174 0 +36.81(+0.89%)
Oct 29, 2015 4192 4218 4132 4138 0 -97.14(-2.29%)
Oct 28, 2015 4201 4264 4167 4235 0 +46.51(+1.11%)
Oct 27, 2015 4178 4221 4164 4188 0 +1.68(+0.04%)
Oct 26, 2015 4263 4302 4170 4186 0 -107.94(-2.51%)
Oct 23, 2015 4218 4318 4206 4294 0 +96.43(+2.30%)
Oct 22, 2015 4154 4239 4104 4198 0 +44.38(+1.07%)
Oct 21, 2015 4199 4258 4083 4154 0 -30.14(-0.72%)
Oct 20, 2015 4465 4496 4105 4184 0 -207.84(-4.73%)
Oct 19, 2015 4269 4484 4256 4392 0 +132.07(+3.10%)
Oct 16, 2015 4286 4306 4190 4260 0 -14.31(-0.33%)
Oct 15, 2015 4257 4360 4211 4274 0 +17.05(+0.40%)
Oct 14, 2015 4245 4364 4175 4257 0 +262.52(+6.57%)
Oct 13, 2015 3958 4068 3929 3994 0 -7.65(-0.19%)
Oct 12, 2015 4048 4073 3917 4002 0 -1.07(-0.03%)
Oct 09, 2015 4102 4140 3956 4003 0 -114.81(-2.79%)
Oct 08, 2015 4047 4171 4017 4118 0 +79.24(+1.96%)
Oct 07, 2015 3996 4096 3933 4039 0 +65.85(+1.66%)
Oct 06, 2015 3864 3994 3820 3973 0 +125.42(+3.26%)
Oct 05, 2015 3716 3929 3684 3847 0 +190.01(+5.20%)
Oct 02, 2015 3480 3667 3463 3657 0 +232.72(+6.80%)
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.