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, 2019 10120 10349 10094 10127 0 -213.50(-2.06%)
May 30, 2019 10363 10640 10243 10340 0 +20.30(+0.20%)
May 29, 2019 10020 10360 9975 10320 0 +111.60(+1.09%)
May 28, 2019 10574 10625 10190 10208 0 -319.80(-3.04%)
May 24, 2019 10576 10639 10402 10528 0 +56.10(+0.54%)
May 23, 2019 10495 10502 10212 10472 0 -279.30(-2.60%)
May 22, 2019 10899 10976 10721 10751 0 -282.70(-2.56%)
May 21, 2019 10923 11106 10880 11034 0 +256.10(+2.38%)
May 20, 2019 10753 10896 10626 10778 0 -375.30(-3.36%)
May 17, 2019 11328 11531 11075 11153 0 -386.30(-3.35%)
May 16, 2019 11650 11745 11468 11539 0 -329.80(-2.78%)
May 15, 2019 11708 11958 11663 11869 0 -20.50(-0.17%)
May 14, 2019 11736 11922 11549 11890 0 +349.10(+3.02%)
May 13, 2019 11547 11735 11445 11541 0 -487.30(-4.05%)
May 10, 2019 12048 12135 11632 12028 0 -99.00(-0.82%)
May 09, 2019 12070 12237 11801 12127 0 -142.10(-1.16%)
May 08, 2019 12305 12497 12218 12269 0 -156.10(-1.26%)
May 07, 2019 12843 12925 12260 12425 0 -556.00(-4.28%)
May 06, 2019 12755 13030 12635 12981 0 -361.00(-2.71%)
May 03, 2019 13081 13358 13055 13342 0 +240.50(+1.84%)
May 02, 2019 12934 13300 12823 13102 0 +193.60(+1.50%)
May 01, 2019 13067 13218 12903 12908 0 -46.50(-0.36%)
Apr 30, 2019 12891 13046 12806 12954 0 -11.90(-0.09%)
Apr 29, 2019 12978 13122 12852 12966 0 -1.40(-0.01%)
Apr 26, 2019 12784 13024 12563 12968 0 -196.90(-1.50%)
Apr 25, 2019 13424 13736 13138 13165 0 -83.00(-0.63%)
Apr 24, 2019 13183 13366 13045 13248 0 +83.70(+0.64%)
Apr 23, 2019 13343 13395 13145 13164 0 -203.00(-1.52%)
Apr 22, 2019 13290 13420 13106 13367 0 -2.40(-0.02%)
Apr 18, 2019 13303 13408 13179 13369 0 +79.80(+0.60%)
Apr 17, 2019 13355 13561 13168 13290 0 +118.90(+0.90%)
Apr 16, 2019 13013 13222 12958 13171 0 +291.60(+2.26%)
Apr 15, 2019 12985 13004 12690 12879 0 -57.70(-0.45%)
Apr 12, 2019 13184 13292 12869 12937 0 -73.10(-0.56%)
Apr 11, 2019 12986 13146 12962 13010 0 +32.90(+0.25%)
Apr 10, 2019 12824 13058 12770 12977 0 +142.90(+1.11%)
Apr 09, 2019 13078 13099 12697 12834 0 -353.40(-2.68%)
Apr 08, 2019 12969 13260 12948 13188 0 -123.80(-0.93%)
Apr 05, 2019 13302 13380 13128 13311 0 +126.50(+0.96%)
Apr 04, 2019 13029 13322 12993 13185 0 -306.60(-2.27%)
Apr 03, 2019 13384 13782 13383 13491 0 +443.10(+3.40%)
Apr 02, 2019 12939 13154 12836 13048 0 +59.10(+0.45%)
Apr 01, 2019 12983 13143 12821 12989 0 +286.70(+2.26%)
Mar 29, 2019 12375 12761 12364 12702 0 +602.50(+4.98%)
Mar 28, 2019 12121 12286 12002 12100 0 +28.80(+0.24%)
Mar 27, 2019 12417 12559 12001 12071 0 -327.40(-2.64%)
Mar 26, 2019 12652 12800 12330 12399 0 -66.40(-0.53%)
Mar 25, 2019 12702 12894 12314 12465 0 -321.20(-2.51%)
Mar 22, 2019 13352 13356 12765 12786 0 -667.60(-4.96%)
Mar 21, 2019 12820 13579 12802 13454 0 +1105.90(+8.96%)
Mar 20, 2019 12464 12538 12193 12348 0 -76.70(-0.62%)
Mar 19, 2019 12297 12635 12280 12425 0 +224.10(+1.84%)
Mar 18, 2019 12196 12441 12053 12200 0 +23.00(+0.19%)
Mar 15, 2019 11883 12269 11836 12178 0 +347.40(+2.94%)
Mar 14, 2019 11925 12195 11806 11830 0 -122.50(-1.02%)
Mar 13, 2019 12116 12219 11888 11953 0 -117.90(-0.98%)
Mar 12, 2019 12054 12125 11943 12070 0 +59.40(+0.49%)
Mar 11, 2019 11962 12167 11938 12011 0 +127.00(+1.07%)
Mar 08, 2019 11350 11934 11250 11884 0 +256.10(+2.20%)
Mar 07, 2019 11550 11783 11427 11628 0 -3.70(-0.03%)
Mar 06, 2019 12112 12133 11544 11632 0 -662.60(-5.39%)
Mar 05, 2019 12375 12502 12150 12294 0 -322.20(-2.55%)
Mar 04, 2019 12866 12950 12491 12616 0 -158.40(-1.24%)
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.