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 (%)
Jun 30, 2017 9998 10008 9273 9319 0 -484.88(-4.95%)
Jun 29, 2017 10055 10086 9550 9804 0 -236.65(-2.36%)
Jun 28, 2017 9988 10054 9797 10040 0 +177.57(+1.80%)
Jun 27, 2017 10121 10170 9849 9863 0 -256.27(-2.53%)
Jun 26, 2017 10108 10262 9953 10119 0 +226.73(+2.29%)
Jun 23, 2017 9935 9998 9860 9892 0 -42.71(-0.43%)
Jun 22, 2017 9984 10096 9896 9935 0 -39.82(-0.40%)
Jun 21, 2017 9727 10020 9688 9975 0 +354.71(+3.69%)
Jun 20, 2017 9795 9849 9588 9620 0 -116.67(-1.20%)
Jun 19, 2017 9528 9753 9474 9737 0 +405.60(+4.35%)
Jun 16, 2017 9561 9675 9316 9331 0 -212.69(-2.23%)
Jun 15, 2017 9512 9668 9393 9544 0 -149.98(-1.55%)
Jun 14, 2017 9915 9920 9628 9694 0 -150.41(-1.53%)
Jun 13, 2017 9908 10058 9610 9844 0 +102.22(+1.05%)
Jun 12, 2017 9402 9892 9143 9742 0 +176.29(+1.84%)
Jun 09, 2017 10186 10268 9246 9566 0 -553.27(-5.47%)
Jun 08, 2017 10232 10243 9942 10119 0 -9.80(-0.10%)
Jun 07, 2017 9893 10149 9889 10129 0 +274.81(+2.79%)
Jun 06, 2017 9695 9919 9642 9854 0 +104.72(+1.07%)
Jun 05, 2017 9778 9917 9705 9749 0 -2.34(-0.02%)
Jun 02, 2017 9625 9806 9543 9752 0 +139.08(+1.45%)
Jun 01, 2017 9605 9634 9462 9613 0 +3.33(+0.03%)
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%)
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.