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 (%)
Feb 28, 2020 14989 16292 14907 16177 0 +594.50(+3.82%)
Feb 27, 2020 15606 16280 15406 15583 0 -553.40(-3.43%)
Feb 26, 2020 16221 16713 15986 16136 0 +81.70(+0.51%)
Feb 25, 2020 16897 17081 15890 16054 0 -890.10(-5.25%)
Feb 24, 2020 16444 17093 16227 16944 0 -616.90(-3.51%)
Feb 21, 2020 18061 18091 17232 17561 0 -610.50(-3.36%)
Feb 20, 2020 18443 18476 17774 18172 0 -305.30(-1.65%)
Feb 19, 2020 18059 18559 18047 18477 0 +670.90(+3.77%)
Feb 18, 2020 17595 17897 17460 17806 0 -221.50(-1.23%)
Feb 14, 2020 18534 18656 17955 18028 0 -258.40(-1.41%)
Feb 13, 2020 18190 18680 18142 18286 0 +15.90(+0.09%)
Feb 12, 2020 18204 18847 18158 18270 0 +606.10(+3.43%)
Feb 11, 2020 17857 18147 17382 17664 0 -22.90(-0.13%)
Feb 10, 2020 17370 17691 17340 17687 0 +141.80(+0.81%)
Feb 07, 2020 17883 17894 17511 17545 0 -552.00(-3.05%)
Feb 06, 2020 17923 18253 17715 18097 0 +567.20(+3.24%)
Feb 05, 2020 17603 17682 17237 17530 0 +389.00(+2.27%)
Feb 04, 2020 17069 17300 16962 17141 0 +528.40(+3.18%)
Feb 03, 2020 16451 16716 16373 16613 0 +213.90(+1.30%)
Jan 31, 2020 17023 17040 16278 16399 0 -589.50(-3.47%)
Jan 30, 2020 16730 17002 16436 16988 0 -76.70(-0.45%)
Jan 29, 2020 17253 17650 17041 17065 0 -315.60(-1.82%)
Jan 28, 2020 17284 17476 16973 17380 0 +331.90(+1.95%)
Jan 27, 2020 16974 17229 16811 17049 0 -714.80(-4.02%)
Jan 24, 2020 18428 18444 17603 17763 0 -425.10(-2.34%)
Jan 23, 2020 18514 18595 18120 18188 0 +23.10(+0.13%)
Jan 22, 2020 18270 18495 18068 18165 0 +62.10(+0.34%)
Jan 21, 2020 17624 18170 17593 18103 0 +388.80(+2.19%)
Jan 17, 2020 17825 17855 17515 17714 0 -4.60(-0.03%)
Jan 16, 2020 17448 17769 17433 17719 0 +461.70(+2.68%)
Jan 15, 2020 17523 17552 17153 17257 0 -411.90(-2.33%)
Jan 14, 2020 17756 17905 17348 17669 0 +14.60(+0.08%)
Jan 13, 2020 17513 17757 17464 17655 0 +244.20(+1.40%)
Jan 10, 2020 17652 17664 17286 17410 0 -193.30(-1.10%)
Jan 09, 2020 17897 17966 17346 17604 0 -49.40(-0.28%)
Jan 08, 2020 17916 17920 17515 17653 0 -228.20(-1.28%)
Jan 07, 2020 17010 17924 17000 17881 0 +1416.50(+8.60%)
Jan 06, 2020 16521 16641 16335 16465 0 -295.60(-1.76%)
Jan 03, 2020 16647 16996 16597 16760 0 -260.80(-1.53%)
Jan 02, 2020 16861 17052 16750 17021 0 +486.40(+2.94%)
Dec 31, 2019 16271 16573 16228 16535 0 +172.90(+1.06%)
Dec 30, 2019 16533 16568 16196 16362 0 -247.40(-1.49%)
Dec 27, 2019 16982 17071 16564 16609 0 -330.20(-1.95%)
Dec 26, 2019 17038 17106 16876 16940 0 -89.30(-0.52%)
Dec 24, 2019 17033 17095 16905 17029 0 -5.30(-0.03%)
Dec 23, 2019 16965 17234 16933 17034 0 +119.90(+0.71%)
Dec 20, 2019 16863 17175 16780 16914 0 +163.80(+0.98%)
Dec 19, 2019 16897 16981 16560 16750 0 +441.80(+2.71%)
Dec 18, 2019 16303 16518 16104 16309 0 +7.50(+0.05%)
Dec 17, 2019 16587 16602 16185 16301 0 +29.60(+0.18%)
Dec 16, 2019 16208 16680 16188 16272 0 +531.10(+3.37%)
Dec 13, 2019 15690 16083 15590 15740 0 +63.40(+0.40%)
Dec 12, 2019 15190 15787 15176 15677 0 +516.10(+3.40%)
Dec 11, 2019 14705 15185 14687 15161 0 +543.40(+3.72%)
Dec 10, 2019 14487 14755 14391 14618 0 +307.50(+2.15%)
Dec 09, 2019 14650 14713 14304 14310 0 -447.70(-3.03%)
Dec 06, 2019 14612 14883 14575 14758 0 +394.90(+2.75%)
Dec 05, 2019 14387 14598 14249 14363 0 +98.30(+0.69%)
Dec 04, 2019 14222 14360 14088 14265 0 +325.20(+2.33%)
Dec 03, 2019 13910 13997 13732 13939 0 -356.40(-2.49%)
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.