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, 2017 9687 9704 9474 9609 0 +16.11(+0.17%)
May 30, 2017 9362 9646 9344 9593 0 +283.12(+3.04%)
May 26, 2017 9169 9321 9045 9310 0 +92.59(+1.00%)
May 25, 2017 9151 9291 9144 9217 0 +131.18(+1.44%)
May 24, 2017 8930 9127 8918 9086 0 +210.31(+2.37%)
May 23, 2017 8812 8885 8652 8876 0 +70.21(+0.80%)
May 22, 2017 8849 8867 8679 8806 0 +71.20(+0.82%)
May 19, 2017 8722 8840 8707 8735 0 +102.88(+1.19%)
May 18, 2017 8527 8757 8507 8632 0 +148.53(+1.75%)
May 17, 2017 8895 8949 8471 8483 0 -619.42(-6.80%)
May 16, 2017 9077 9126 8963 9103 0 +54.47(+0.60%)
May 15, 2017 9117 9159 9011 9048 0 -24.58(-0.27%)
May 12, 2017 9132 9140 8995 9073 0 -37.16(-0.41%)
May 11, 2017 9159 9201 9008 9110 0 -89.60(-0.97%)
May 10, 2017 9080 9231 9041 9199 0 +154.55(+1.71%)
May 09, 2017 8841 9077 8819 9045 0 +225.83(+2.56%)
May 08, 2017 8671 8828 8585 8819 0 -44.24(-0.50%)
May 05, 2017 8744 8872 8688 8863 0 +123.30(+1.41%)
May 04, 2017 8786 8856 8714 8740 0 -64.05(-0.73%)
May 03, 2017 8671 8840 8669 8804 0 +64.83(+0.74%)
May 02, 2017 8889 8893 8639 8739 0 -152.15(-1.71%)
May 01, 2017 8760 8921 8716 8891 0 +185.45(+2.13%)
Apr 28, 2017 8818 8874 8657 8706 0 +3.18(+0.04%)
Apr 27, 2017 8565 8715 8541 8703 0 +255.07(+3.02%)
Apr 26, 2017 8379 8534 8317 8448 0 -56.52(-0.66%)
Apr 25, 2017 8445 8542 8316 8504 0 +101.06(+1.20%)
Apr 24, 2017 8748 8758 8378 8403 0 -213.02(-2.47%)
Apr 21, 2017 8822 8833 8561 8616 0 -193.67(-2.20%)
Apr 20, 2017 8668 8849 8665 8810 0 +215.94(+2.51%)
Apr 19, 2017 8644 8685 8524 8594 0 +43.26(+0.51%)
Apr 18, 2017 8503 8613 8473 8551 0 +9.71(+0.11%)
Apr 17, 2017 8469 8569 8444 8541 0 +123.75(+1.47%)
Apr 13, 2017 8366 8572 8302 8417 0 +7.25(+0.09%)
Apr 12, 2017 8634 8638 8398 8410 0 -153.70(-1.79%)
Apr 11, 2017 8657 8673 8407 8564 0 -137.18(-1.58%)
Apr 10, 2017 8943 8958 8679 8701 0 -264.32(-2.95%)
Apr 07, 2017 8942 9068 8913 8965 0 -29.62(-0.33%)
Apr 06, 2017 8878 9043 8803 8995 0 +114.81(+1.29%)
Apr 05, 2017 9001 9083 8871 8880 0 -104.70(-1.17%)
Apr 04, 2017 8950 9016 8854 8985 0 -17.06(-0.19%)
Apr 03, 2017 9104 9131 8898 9002 0 -87.01(-0.96%)
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%)
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.