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, 2016 3467 3498 3423 3488 0 +1.13(+0.03%)
Mar 30, 2016 3503 3556 3458 3486 0 +1.38(+0.04%)
Mar 29, 2016 3442 3500 3419 3485 0 +22.42(+0.65%)
Mar 28, 2016 3479 3502 3438 3463 0 -14.74(-0.42%)
Mar 24, 2016 3477 3477 3477 3477 0 -38.12(-1.08%)
Mar 23, 2016 3627 3638 3507 3515 0 -116.01(-3.19%)
Mar 22, 2016 3616 3659 3599 3632 0 -0.27(-0.01%)
Mar 21, 2016 3575 3643 3564 3632 0 +54.66(+1.53%)
Mar 18, 2016 3529 3587 3508 3577 0 +51.61(+1.46%)
Mar 17, 2016 3508 3553 3490 3526 0 +12.01(+0.34%)
Mar 16, 2016 3492 3536 3472 3513 0 +1.25(+0.04%)
Mar 15, 2016 3558 3571 3493 3512 0 -50.65(-1.42%)
Mar 14, 2016 3581 3602 3537 3563 0 -44.01(-1.22%)
Mar 11, 2016 3558 3614 3532 3607 0 +69.63(+1.97%)
Mar 10, 2016 3548 3572 3497 3537 0 +3.38(+0.10%)
Mar 09, 2016 3509 3551 3472 3534 0 +36.76(+1.05%)
Mar 08, 2016 3600 3616 3494 3497 0 -128.19(-3.54%)
Mar 07, 2016 3577 3654 3525 3625 0 -15.51(-0.43%)
Mar 04, 2016 3625 3684 3595 3641 0 +11.21(+0.31%)
Mar 03, 2016 3583 3640 3568 3630 0 +36.76(+1.02%)
Mar 02, 2016 3466 3599 3459 3593 0 +96.04(+2.75%)
Mar 01, 2016 3416 3504 3392 3497 0 +103.52(+3.05%)
Feb 29, 2016 3397 3472 3378 3393 0 -2.67(-0.08%)
Feb 26, 2016 3395 3446 3360 3396 0 +13.71(+0.41%)
Feb 25, 2016 3315 3398 3258 3382 0 +54.83(+1.65%)
Feb 24, 2016 3163 3341 3132 3327 0 +109.21(+3.39%)
Feb 23, 2016 3287 3317 3184 3218 0 -95.10(-2.87%)
Feb 22, 2016 3382 3413 3248 3313 0 -42.07(-1.25%)
Feb 19, 2016 3394 3401 3310 3355 0 -55.80(-1.64%)
Feb 18, 2016 3401 3459 3364 3411 0 +34.27(+1.01%)
Feb 17, 2016 3315 3416 3302 3377 0 +83.68(+2.54%)
Feb 16, 2016 3220 3304 3207 3293 0 +116.34(+3.66%)
Feb 12, 2016 3177 3177 3177 3177 0 +45.88(+1.47%)
Feb 11, 2016 3119 3165 3060 3131 0 -21.27(-0.67%)
Feb 10, 2016 3146 3181 3121 3152 0 +8.91(+0.28%)
Feb 09, 2016 3161 3225 3099 3143 0 -60.86(-1.90%)
Feb 08, 2016 3283 3299 3146 3204 0 -130.71(-3.92%)
Feb 05, 2016 3379 3406 3289 3335 0 -55.57(-1.64%)
Feb 04, 2016 3319 3474 3312 3391 0 +60.08(+1.80%)
Feb 03, 2016 3339 3374 3241 3330 0 +11.85(+0.36%)
Feb 02, 2016 3341 3392 3278 3319 0 -59.94(-1.77%)
Feb 01, 2016 3360 3435 3300 3379 0 -8.51(-0.25%)
Jan 29, 2016 3186 3408 3180 3387 0 +233.44(+7.40%)
Jan 28, 2016 3181 3246 3053 3154 0 +20.75(+0.66%)
Jan 27, 2016 3151 3248 3116 3133 0 -14.59(-0.46%)
Jan 26, 2016 3087 3208 3036 3147 0 +82.22(+2.68%)
Jan 25, 2016 3278 3298 2999 3065 0 -225.34(-6.85%)
Jan 22, 2016 3295 3370 3230 3291 0 +61.25(+1.90%)
Jan 21, 2016 3254 3325 3122 3229 0 +32.11(+1.00%)
Jan 20, 2016 3278 3290 3093 3197 0 -151.93(-4.54%)
Jan 19, 2016 3439 3459 3311 3349 0 -45.76(-1.35%)
Jan 15, 2016 3395 3395 3395 3395 0 -205.05(-5.70%)
Jan 14, 2016 3527 3632 3444 3600 0 +78.31(+2.22%)
Jan 13, 2016 3688 3714 3486 3522 0 -161.35(-4.38%)
Jan 12, 2016 3677 3748 3604 3683 0 +45.98(+1.26%)
Jan 11, 2016 3752 3782 3573 3637 0 -98.31(-2.63%)
Jan 08, 2016 3827 3852 3726 3735 0 -62.22(-1.64%)
Jan 07, 2016 3817 3888 3778 3798 0 -87.72(-2.26%)
Jan 06, 2016 3912 3953 3859 3885 0 -87.30(-2.20%)
Jan 05, 2016 3913 4017 3904 3973 0 +62.04(+1.59%)
Jan 04, 2016 3831 3921 3821 3911 0 +19.55(+0.50%)
Dec 31, 2015 3891 3891 3891 3891 0 -6.11(-0.16%)
Dec 30, 2015 3910 3951 3884 3897 0 -20.00(-0.51%)
Dec 29, 2015 3903 3941 3886 3917 0 +36.88(+0.95%)
Dec 28, 2015 3904 3920 3843 3880 0 -32.75(-0.84%)
Dec 24, 2015 3913 3913 3913 3913 0 +22.03(+0.57%)
Dec 23, 2015 3813 3896 3774 3891 0 -22.08(-0.56%)
Dec 22, 2015 3938 3958 3886 3913 0 -16.10(-0.41%)
Dec 21, 2015 3891 3939 3855 3929 0 +71.26(+1.85%)
Dec 18, 2015 3884 3945 3845 3858 0 -21.64(-0.56%)
Dec 17, 2015 3941 3970 3871 3879 0 +8.21(+0.21%)
Dec 16, 2015 3906 3932 3820 3871 0 -9.79(-0.25%)
Dec 15, 2015 3836 3921 3821 3881 0 +68.91(+1.81%)
Dec 14, 2015 3887 3912 3772 3812 0 -30.25(-0.79%)
Dec 11, 2015 3880 3902 3828 3842 0 -105.73(-2.68%)
Dec 10, 2015 3881 3974 3870 3948 0 +64.56(+1.66%)
Dec 09, 2015 3915 3950 3863 3884 0 -40.41(-1.03%)
Dec 08, 2015 3903 3938 3876 3924 0 -23.74(-0.60%)
Dec 07, 2015 4008 4028 3912 3948 0 -82.93(-2.06%)
Dec 04, 2015 4025 4097 4004 4031 0 +0.05(+0.00%)
Dec 03, 2015 4082 4133 4007 4031 0 -32.96(-0.81%)
Dec 02, 2015 4148 4174 4039 4064 0 -106.08(-2.54%)
Dec 01, 2015 4079 4184 4064 4170 0 +126.37(+3.13%)
Nov 30, 2015 4017 4076 3988 4043 0 +27.30(+0.68%)
Nov 27, 2015 4010 4030 3995 4016 0 +0.50(+0.01%)
Nov 25, 2015 4015 4015 4015 4015 0 -2.02(-0.05%)
Nov 24, 2015 3956 4030 3946 4017 0 +36.87(+0.93%)
Nov 23, 2015 3981 4034 3981 3981 0 -21.09(-0.53%)
Nov 20, 2015 4011 4018 3985 4002 0 -51.45(-1.27%)
Nov 19, 2015 4039 4116 4028 4053 0 +23.05(+0.57%)
Nov 18, 2015 3988 4041 3974 4030 0 +54.79(+1.38%)
Nov 17, 2015 3938 4039 3913 3975 0 +54.35(+1.39%)
Nov 16, 2015 3903 3962 3864 3921 0 +3.95(+0.10%)
Nov 13, 2015 3962 3978 3896 3917 0 -55.18(-1.39%)
Nov 12, 2015 3971 4046 3960 3972 0 -26.92(-0.67%)
Nov 11, 2015 4031 4060 3961 3999 0 -33.03(-0.82%)
Nov 10, 2015 4075 4101 4009 4032 0 -68.16(-1.66%)
Nov 09, 2015 4158 4179 4086 4100 0 -74.64(-1.79%)
Nov 06, 2015 4158 4219 4114 4175 0 +5.90(+0.14%)
Nov 05, 2015 4289 4323 4143 4169 0 -115.18(-2.69%)
Nov 04, 2015 4351 4361 4231 4284 0 -43.55(-1.01%)
Nov 03, 2015 4310 4357 4221 4328 0 +94.24(+2.23%)
Nov 02, 2015 4216 4266 4190 4234 0 +59.18(+1.42%)
Oct 30, 2015 4155 4201 4127 4174 0 +36.81(+0.89%)
Oct 29, 2015 4192 4218 4132 4138 0 -97.14(-2.29%)
Oct 28, 2015 4201 4264 4167 4235 0 +46.51(+1.11%)
Oct 27, 2015 4178 4221 4164 4188 0 +1.68(+0.04%)
Oct 26, 2015 4263 4302 4170 4186 0 -107.94(-2.51%)
Oct 23, 2015 4218 4318 4206 4294 0 +96.43(+2.30%)
Oct 22, 2015 4154 4239 4104 4198 0 +44.38(+1.07%)
Oct 21, 2015 4199 4258 4083 4154 0 -30.14(-0.72%)
Oct 20, 2015 4465 4496 4105 4184 0 -207.84(-4.73%)
Oct 19, 2015 4269 4484 4256 4392 0 +132.07(+3.10%)
Oct 16, 2015 4286 4306 4190 4260 0 -14.31(-0.33%)
Oct 15, 2015 4257 4360 4211 4274 0 +17.05(+0.40%)
Oct 14, 2015 4245 4364 4175 4257 0 +262.52(+6.57%)
Oct 13, 2015 3958 4068 3929 3994 0 -7.65(-0.19%)
Oct 12, 2015 4048 4073 3917 4002 0 -1.07(-0.03%)
Oct 09, 2015 4102 4140 3956 4003 0 -114.81(-2.79%)
Oct 08, 2015 4047 4171 4017 4118 0 +79.24(+1.96%)
Oct 07, 2015 3996 4096 3933 4039 0 +65.85(+1.66%)
Oct 06, 2015 3864 3994 3820 3973 0 +125.42(+3.26%)
Oct 05, 2015 3716 3929 3684 3847 0 +190.01(+5.20%)
Oct 02, 2015 3480 3667 3463 3657 0 +232.72(+6.80%)
Oct 01, 2015 3441 3460 3334 3425 0 +16.56(+0.49%)
Sep 30, 2015 3294 3454 3283 3408 0 +214.28(+6.71%)
Sep 29, 2015 3172 3247 3142 3194 0 +47.52(+1.51%)
Sep 28, 2015 3254 3268 3114 3146 0 -154.25(-4.67%)
Sep 25, 2015 3370 3412 3253 3300 0 -47.28(-1.41%)
Sep 24, 2015 3274 3378 3222 3348 0 +61.94(+1.89%)
Sep 23, 2015 3389 3394 3277 3286 0 -93.43(-2.76%)
Sep 22, 2015 3380 3449 3343 3379 0 -75.00(-2.17%)
Sep 21, 2015 3440 3522 3411 3454 0 +30.38(+0.89%)
Sep 18, 2015 3524 3544 3395 3424 0 -163.37(-4.55%)
Sep 17, 2015 3644 3676 3566 3587 0 -56.41(-1.55%)
Sep 16, 2015 3603 3672 3561 3644 0 -0.11(-0.00%)
Sep 15, 2015 3690 3729 3621 3644 0 -16.69(-0.46%)
Sep 14, 2015 3678 3690 3590 3660 0 -1.41(-0.04%)
Sep 11, 2015 3664 3706 3614 3662 0 -36.12(-0.98%)
Sep 10, 2015 3643 3742 3619 3698 0 +29.58(+0.81%)
Sep 09, 2015 3825 3843 3649 3668 0 -104.96(-2.78%)
Sep 08, 2015 3754 3804 3668 3773 0 +167.10(+4.63%)
Sep 04, 2015 3606 3606 3606 3606 0 -7.89(-0.22%)
Sep 03, 2015 3599 3732 3567 3614 0 +36.96(+1.03%)
Sep 02, 2015 3547 3581 3477 3577 0 +91.10(+2.61%)
Sep 01, 2015 3480 3582 3460 3486 0 -117.71(-3.27%)
Aug 31, 2015 3477 3657 3407 3604 0 +112.85(+3.23%)
Aug 28, 2015 3518 3605 3432 3491 0 +22.46(+0.65%)
Aug 27, 2015 3276 3504 3271 3468 0 +233.90(+7.23%)
Aug 26, 2015 3199 3279 3117 3235 0 +112.57(+3.61%)
Aug 25, 2015 3304 3348 3118 3122 0 -57.59(-1.81%)
Aug 24, 2015 3079 3358 2981 3180 0 -53.15(-1.64%)
Aug 21, 2015 3217 3372 3186 3233 0 -48.05(-1.46%)
Aug 20, 2015 3432 3442 3267 3281 0 -235.94(-6.71%)
Aug 19, 2015 3632 3652 3502 3517 0 -141.27(-3.86%)
Aug 18, 2015 3734 3750 3624 3658 0 -139.70(-3.68%)
Aug 17, 2015 3691 3809 3630 3798 0 +40.89(+1.09%)
Aug 14, 2015 3850 3886 3722 3757 0 -84.11(-2.19%)
Aug 13, 2015 3938 3965 3831 3841 0 -91.89(-2.34%)
Aug 12, 2015 3848 3959 3802 3933 0 +37.13(+0.95%)
Aug 11, 2015 4004 4026 3859 3896 0 -164.92(-4.06%)
Aug 10, 2015 3992 4088 3961 4061 0 +93.09(+2.35%)
Aug 07, 2015 3948 3997 3893 3968 0 -18.08(-0.45%)
Aug 06, 2015 4042 4046 3938 3986 0 -46.03(-1.14%)
Aug 05, 2015 4053 4127 4017 4032 0 +6.08(+0.15%)
Aug 04, 2015 4052 4063 3955 4026 0 -3.45(-0.09%)
Aug 03, 2015 4003 4099 3965 4029 0 +34.39(+0.86%)
Jul 31, 2015 4179 4193 3974 3995 0 -168.40(-4.05%)
Jul 30, 2015 4133 4197 4093 4163 0 +2.70(+0.06%)
Jul 29, 2015 4194 4284 4121 4160 0 -3.98(-0.10%)
Jul 28, 2015 4002 4219 3938 4164 0 +192.64(+4.85%)
Jul 27, 2015 3969 4054 3868 3972 0 -43.35(-1.08%)
Jul 24, 2015 4104 4117 3961 4015 0 -94.39(-2.30%)
Jul 23, 2015 4009 4167 4002 4109 0 +334.89(+8.87%)
Jul 22, 2015 3851 3875 3737 3774 0 -132.37(-3.39%)
Jul 21, 2015 3894 3956 3852 3907 0 -2.66(-0.07%)
Jul 20, 2015 4064 4084 3877 3910 0 -141.52(-3.49%)
Jul 17, 2015 3995 4085 3950 4051 0 +44.60(+1.11%)
Jul 16, 2015 3995 4026 3921 4006 0 +109.01(+2.80%)
Jul 15, 2015 3991 4012 3872 3897 0 -101.49(-2.54%)
Jul 14, 2015 4026 4045 3914 3999 0 +278.87(+7.50%)
Jul 13, 2015 3750 3760 3679 3720 0 +9.96(+0.27%)
Jul 10, 2015 3704 3748 3655 3710 0 +44.53(+1.21%)
Jul 09, 2015 3784 3804 3661 3666 0 -68.37(-1.83%)
Jul 08, 2015 3811 3818 3708 3734 0 -116.74(-3.03%)
Jul 07, 2015 3832 3878 3696 3851 0 -6.05(-0.16%)
Jul 06, 2015 3926 3960 3831 3857 0 -118.02(-2.97%)
Jul 02, 2015 3975 3975 3975 3975 0 +34.22(+0.87%)
Jul 01, 2015 4033 4046 3918 3941 0 -56.90(-1.42%)
Jun 30, 2015 4068 4103 3953 3997 0 -40.94(-1.01%)
Jun 29, 2015 4143 4192 4015 4038 0 -167.09(-3.97%)
Jun 26, 2015 4261 4333 4159 4205 0 -539.44(-11.37%)
Jun 25, 2015 4771 4797 4693 4745 0 -15.44(-0.32%)
Jun 24, 2015 4804 4839 4751 4760 0 -85.11(-1.76%)
Jun 23, 2015 4866 4906 4817 4845 0 -24.50(-0.50%)
Jun 22, 2015 4787 4887 4764 4870 0 +61.63(+1.28%)
Jun 19, 2015 4883 4914 4796 4808 0 -32.45(-0.67%)
Jun 18, 2015 4851 4905 4812 4841 0 +12.33(+0.26%)
Jun 17, 2015 4806 4871 4783 4828 0 +31.45(+0.66%)
Jun 16, 2015 4765 4822 4739 4797 0 +9.29(+0.19%)
Jun 15, 2015 4800 4809 4695 4788 0 -155.92(-3.15%)
Jun 12, 2015 4915 4988 4888 4944 0 -3.33(-0.07%)
Jun 11, 2015 4982 5020 4934 4947 0 -29.34(-0.59%)
Jun 10, 2015 5005 5048 4941 4976 0 +15.40(+0.31%)
Jun 09, 2015 4979 5074 4908 4961 0 -103.08(-2.04%)
Jun 08, 2015 5167 5197 5040 5064 0 -113.47(-2.19%)
Jun 05, 2015 5179 5246 5117 5177 0 -5.00(-0.10%)
Jun 04, 2015 5172 5224 5143 5182 0 -22.61(-0.43%)
Jun 03, 2015 5308 5331 5188 5205 0 -70.72(-1.34%)
Jun 02, 2015 5359 5373 5265 5276 0 -102.62(-1.91%)
Jun 01, 2015 5345 5415 5302 5378 0 +52.82(+0.99%)
May 29, 2015 5418 5447 5321 5326 0 -66.53(-1.23%)
May 28, 2015 5357 5483 5346 5392 0 +32.77(+0.61%)
May 27, 2015 5208 5406 5202 5359 0 +170.10(+3.28%)
May 26, 2015 5201 5243 5145 5189 0 -19.42(-0.37%)
May 22, 2015 5209 5209 5209 5209 0 +50.46(+0.98%)
May 21, 2015 5125 5207 5078 5158 0 +38.09(+0.74%)
May 20, 2015 5112 5194 5077 5120 0 +23.66(+0.46%)
May 19, 2015 5164 5212 5047 5096 0 -58.82(-1.14%)
May 18, 2015 5065 5175 5046 5155 0 +62.77(+1.23%)
May 15, 2015 5116 5141 5047 5092 0 -38.06(-0.74%)
May 14, 2015 5222 5257 5097 5131 0 -54.89(-1.06%)
May 13, 2015 5194 5266 5160 5185 0 +50.21(+0.98%)
May 12, 2015 5232 5238 5125 5135 0 -131.44(-2.50%)
May 11, 2015 5191 5320 5148 5267 0 +69.80(+1.34%)
May 08, 2015 5206 5235 5130 5197 0 +19.86(+0.38%)
May 07, 2015 5230 5264 5120 5177 0 -82.88(-1.58%)
May 06, 2015 5298 5315 5181 5260 0 -14.45(-0.27%)
May 05, 2015 5315 5344 5240 5274 0 -90.16(-1.68%)
May 04, 2015 5434 5458 5333 5364 0 -64.52(-1.19%)
May 01, 2015 5320 5471 5309 5429 0 +144.51(+2.73%)
Apr 30, 2015 5373 5396 5238 5284 0 -113.51(-2.10%)
Apr 29, 2015 5387 5433 5330 5398 0 -37.64(-0.69%)
Apr 28, 2015 5433 5512 5375 5436 0 -2.39(-0.04%)
Apr 27, 2015 5447 5514 5414 5438 0 +2.26(+0.04%)
Apr 24, 2015 5530 5536 5388 5436 0 -62.91(-1.14%)
Apr 23, 2015 5413 5544 5397 5499 0 +7.93(+0.14%)
Apr 22, 2015 5375 5545 5350 5491 0 +127.53(+2.38%)
Apr 21, 2015 5296 5377 5266 5363 0 +80.38(+1.52%)
Apr 20, 2015 5279 5321 5238 5283 0 +22.66(+0.43%)
Apr 17, 2015 5233 5282 5187 5260 0 -24.35(-0.46%)
Apr 16, 2015 5219 5316 5184 5285 0 -105.09(-1.95%)
Apr 15, 2015 5356 5441 5310 5390 0 +72.49(+1.36%)
Apr 14, 2015 5331 5358 5262 5317 0 -29.24(-0.55%)
Apr 13, 2015 5364 5425 5328 5346 0 -22.47(-0.42%)
Apr 10, 2015 5327 5401 5317 5369 0 +37.11(+0.70%)
Apr 09, 2015 5209 5361 5190 5332 0 +117.16(+2.25%)
Apr 08, 2015 5108 5243 5090 5215 0 +70.34(+1.37%)
Apr 07, 2015 5195 5238 5130 5144 0 -49.40(-0.95%)
Apr 06, 2015 5043 5210 5028 5194 0 +152.68(+3.03%)
Apr 02, 2015 5041 5041 5041 5041 0 -62.34(-1.22%)
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.