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, 2018 15010 15211 14870 15008 0 +65.60(+0.44%)
Feb 27, 2018 14673 15077 14596 14943 0 +171.80(+1.16%)
Feb 26, 2018 14462 14847 14380 14771 0 +443.40(+3.09%)
Feb 23, 2018 13922 14409 13869 14327 0 +690.20(+5.06%)
Feb 22, 2018 13641 13653 13573 13637 0 -89.40(-0.65%)
Feb 21, 2018 13726 14035 13716 13727 0 -106.30(-0.77%)
Feb 20, 2018 13563 13925 13551 13833 0 +211.90(+1.56%)
Feb 16, 2018 13621 13621 13621 13621 0 +206.90(+1.54%)
Feb 15, 2018 13479 13541 13174 13414 0 +20.00(+0.15%)
Feb 14, 2018 12931 13449 12931 13394 0 +250.00(+1.90%)
Feb 13, 2018 13142 13232 13141 13144 0 +132.10(+1.02%)
Feb 12, 2018 12660 13164 12618 13012 0 +532.30(+4.27%)
Feb 09, 2018 12666 12716 11608 12480 0 +131.60(+1.07%)
Feb 08, 2018 13101 13265 12348 12348 0 -609.50(-4.70%)
Feb 07, 2018 13341 13388 12877 12958 0 -570.60(-4.22%)
Feb 06, 2018 12517 13547 12514 13528 0 +1344.60(+11.04%)
Feb 05, 2018 12414 12827 12062 12184 0 -438.60(-3.47%)
Feb 02, 2018 12974 13034 12556 12622 0 -503.10(-3.83%)
Feb 01, 2018 13284 13606 13001 13125 0 -360.30(-2.67%)
Jan 31, 2018 13281 13575 13202 13486 0 +599.20(+4.65%)
Jan 30, 2018 12985 13207 12822 12886 0 -523.30(-3.90%)
Jan 29, 2018 13398 13451 13132 13410 0 -113.10(-0.84%)
Jan 26, 2018 13386 13564 13327 13523 0 +203.30(+1.53%)
Jan 25, 2018 13691 13838 13273 13320 0 -20.30(-0.15%)
Jan 24, 2018 13551 13609 13236 13340 0 -268.70(-1.97%)
Jan 23, 2018 13396 13834 13231 13608 0 +323.80(+2.44%)
Jan 22, 2018 13162 13287 12925 13285 0 +37.00(+0.28%)
Jan 19, 2018 13608 13687 13217 13248 0 -372.90(-2.74%)
Jan 18, 2018 13695 13829 13597 13621 0 -89.10(-0.65%)
Jan 17, 2018 13384 13748 13315 13710 0 +414.60(+3.12%)
Jan 16, 2018 13369 13581 13144 13295 0 +22.90(+0.17%)
Jan 12, 2018 13272 13272 13272 13272 0 -2.90(-0.02%)
Jan 11, 2018 13476 13629 13207 13275 0 -137.30(-1.02%)
Jan 10, 2018 13415 13435 13411 13412 0 +97.30(+0.73%)
Jan 09, 2018 14014 14099 13255 13315 0 -782.50(-5.55%)
Jan 08, 2018 14025 14261 13902 14098 0 -72.50(-0.51%)
Jan 05, 2018 14269 14429 14041 14170 0 -322.00(-2.22%)
Jan 04, 2018 14225 14523 13928 14492 0 +570.40(+4.10%)
Jan 03, 2018 13775 13930 13641 13922 0 +394.70(+2.92%)
Jan 02, 2018 12889 13547 12781 13527 0 +764.90(+5.99%)
Dec 29, 2017 12762 12762 12762 12762 0 -207.60(-1.60%)
Dec 28, 2017 13273 13344 12950 12970 0 -198.30(-1.51%)
Dec 27, 2017 13169 13173 13163 13168 0 +68.10(+0.52%)
Dec 26, 2017 13382 13387 12880 13100 0 -561.40(-4.11%)
Dec 22, 2017 13680 13898 13605 13661 0 -92.30(-0.67%)
Dec 21, 2017 14094 14105 13730 13754 0 -399.30(-2.82%)
Dec 20, 2017 14429 14475 13885 14153 0 +523.50(+3.84%)
Dec 19, 2017 13663 13743 13425 13629 0 +79.30(+0.59%)
Dec 18, 2017 13450 13561 13337 13550 0 +394.30(+3.00%)
Dec 15, 2017 13130 13208 13001 13156 0 +44.00(+0.34%)
Dec 14, 2017 13131 13263 13003 13112 0 +53.70(+0.41%)
Dec 13, 2017 13106 13374 13025 13058 0 +60.60(+0.47%)
Dec 12, 2017 13247 13299 12950 12998 0 -345.10(-2.59%)
Dec 11, 2017 13467 13567 13136 13343 0 -58.50(-0.44%)
Dec 08, 2017 13655 13820 13300 13401 0 +0.90(+0.01%)
Dec 07, 2017 13090 13414 13009 13400 0 +489.60(+3.79%)
Dec 06, 2017 12690 12967 12526 12911 0 +103.60(+0.81%)
Dec 05, 2017 12377 13062 12270 12807 0 +391.90(+3.16%)
Dec 04, 2017 13028 13096 12167 12415 0 -628.30(-4.82%)
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.