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 (%)
Mar 31, 2017 9145 9228 9082 9089 0 -17.75(-0.19%)
Mar 30, 2017 8931 9116 8910 9106 0 +145.67(+1.63%)
Mar 29, 2017 8992 9017 8913 8961 0 -57.90(-0.64%)
Mar 28, 2017 9028 9130 8992 9019 0 -19.94(-0.22%)
Mar 27, 2017 8836 9166 8823 9039 0 +98.63(+1.10%)
Mar 24, 2017 9322 9374 8857 8940 0 +589.36(+7.06%)
Mar 23, 2017 8316 8361 8218 8351 0 +124.87(+1.52%)
Mar 22, 2017 8131 8261 8093 8226 0 +156.88(+1.94%)
Mar 21, 2017 8317 8359 8041 8069 0 -218.93(-2.64%)
Mar 20, 2017 8221 8410 8163 8288 0 +121.66(+1.49%)
Mar 17, 2017 8177 8201 8037 8166 0 -65.72(-0.80%)
Mar 16, 2017 8283 8294 8166 8232 0 -25.70(-0.31%)
Mar 15, 2017 7967 8271 7900 8258 0 +164.43(+2.03%)
Mar 14, 2017 8093 8130 7987 8093 0 -37.18(-0.46%)
Mar 13, 2017 8038 8169 8004 8130 0 +154.31(+1.93%)
Mar 10, 2017 8005 8151 7863 7976 0 +9.69(+0.12%)
Mar 09, 2017 7991 8071 7876 7966 0 -70.13(-0.87%)
Mar 08, 2017 8114 8174 7932 8036 0 -76.67(-0.95%)
Mar 07, 2017 8091 8152 8003 8113 0 -10.90(-0.13%)
Mar 06, 2017 8058 8188 7959 8124 0 +41.11(+0.51%)
Mar 03, 2017 7974 8117 7904 8083 0 +258.42(+3.30%)
Mar 02, 2017 7883 7995 7726 7824 0 +41.56(+0.53%)
Mar 01, 2017 7656 7793 7622 7783 0 +344.55(+4.63%)
Feb 28, 2017 7547 7598 7395 7438 0 -102.25(-1.36%)
Feb 27, 2017 7414 7544 7350 7541 0 +161.46(+2.19%)
Feb 24, 2017 7291 7387 7195 7379 0 -71.42(-0.96%)
Feb 23, 2017 7580 7598 7369 7451 0 -78.77(-1.05%)
Feb 22, 2017 7567 7630 7497 7529 0 -11.43(-0.15%)
Feb 21, 2017 7494 7605 7482 7541 0 +127.76(+1.72%)
Feb 17, 2017 7413 7413 7413 7413 0 +109.65(+1.50%)
Feb 16, 2017 7325 7419 7261 7303 0 -14.34(-0.20%)
Feb 15, 2017 7331 7396 7247 7318 0 -30.31(-0.41%)
Feb 14, 2017 7423 7426 7215 7348 0 -236.13(-3.11%)
Feb 13, 2017 7638 7677 7558 7584 0 -44.44(-0.58%)
Feb 10, 2017 7823 7841 7574 7629 0 -114.62(-1.48%)
Feb 09, 2017 7843 7886 7733 7743 0 +80.06(+1.04%)
Feb 08, 2017 7680 7717 7573 7663 0 -122.35(-1.57%)
Feb 07, 2017 7788 7816 7666 7786 0 +77.67(+1.01%)
Feb 06, 2017 7765 7828 7665 7708 0 -82.27(-1.06%)
Feb 03, 2017 7880 7984 7758 7790 0 -55.79(-0.71%)
Feb 02, 2017 7770 8004 7754 7846 0 +7.50(+0.10%)
Feb 01, 2017 7753 7881 7704 7838 0 +184.65(+2.41%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
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.