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 (%)
Nov 30, 2020 19835 20044 19524 19682 0 -51.80(-0.26%)
Nov 27, 2020 19608 19907 19513 19733 0 +246.10(+1.26%)
Nov 25, 2020 19549 19664 19232 19487 0 -165.10(-0.84%)
Nov 24, 2020 19757 19758 19333 19652 0 -66.80(-0.34%)
Nov 23, 2020 19248 19818 19150 19719 0 +838.30(+4.44%)
Nov 20, 2020 18897 19255 18858 18881 0 -126.20(-0.66%)
Nov 19, 2020 18454 19049 18339 19007 0 +337.90(+1.81%)
Nov 18, 2020 18911 19073 18636 18669 0 -386.00(-2.03%)
Nov 17, 2020 18762 19122 18546 19055 0 +65.40(+0.34%)
Nov 16, 2020 18376 19039 18342 18990 0 +1151.90(+6.46%)
Nov 13, 2020 17497 17918 17473 17838 0 +508.70(+2.94%)
Nov 12, 2020 17431 17548 17218 17329 0 -27.50(-0.16%)
Nov 11, 2020 17235 17531 17199 17357 0 +294.30(+1.72%)
Nov 10, 2020 16980 17228 16744 17062 0 -166.80(-0.97%)
Nov 09, 2020 17391 17812 17202 17229 0 +240.20(+1.41%)
Nov 06, 2020 16790 17076 16736 16989 0 +164.00(+0.97%)
Nov 05, 2020 16306 16891 16275 16825 0 +797.10(+4.97%)
Nov 04, 2020 15940 16190 15700 16028 0 +282.40(+1.79%)
Nov 03, 2020 15444 15909 15408 15745 0 +432.20(+2.82%)
Nov 02, 2020 15645 15646 15231 15313 0 -194.00(-1.25%)
Oct 30, 2020 15413 15543 15194 15507 0 -51.50(-0.33%)
Oct 29, 2020 15316 15689 15217 15559 0 +153.80(+1.00%)
Oct 28, 2020 15633 15666 15276 15405 0 -596.20(-3.73%)
Oct 27, 2020 16024 16112 15871 16001 0 -55.80(-0.35%)
Oct 26, 2020 16136 16284 15834 16057 0 -216.20(-1.33%)
Oct 23, 2020 16639 16654 16127 16273 0 -457.00(-2.73%)
Oct 22, 2020 16405 16872 16338 16730 0 +320.20(+1.95%)
Oct 21, 2020 16412 16611 16371 16410 0 -69.80(-0.42%)
Oct 20, 2020 16365 16679 16245 16480 0 +271.00(+1.67%)
Oct 19, 2020 16017 16628 15810 16209 0 +303.90(+1.91%)
Oct 16, 2020 16068 16190 15894 15905 0 -103.00(-0.64%)
Oct 15, 2020 15644 16017 15509 16008 0 +96.20(+0.60%)
Oct 14, 2020 16027 16100 15827 15912 0 -67.30(-0.42%)
Oct 13, 2020 15991 16251 15913 15979 0 +349.00(+2.23%)
Oct 12, 2020 15603 15683 15448 15630 0 +235.20(+1.53%)
Oct 09, 2020 15495 15608 15214 15395 0 +6.70(+0.04%)
Oct 08, 2020 15112 15421 14880 15388 0 +453.30(+3.04%)
Oct 07, 2020 14932 15110 14901 14935 0 +333.90(+2.29%)
Oct 06, 2020 14672 15062 14570 14601 0 -84.10(-0.57%)
Oct 05, 2020 14500 14727 14496 14685 0 +320.90(+2.23%)
Oct 02, 2020 14460 14663 14349 14364 0 -421.20(-2.85%)
Oct 01, 2020 14540 14866 14518 14785 0 +291.60(+2.01%)
Sep 30, 2020 15091 15191 14449 14494 0 -1122.50(-7.19%)
Sep 29, 2020 15315 15823 15278 15616 0 +295.60(+1.93%)
Sep 28, 2020 15284 15337 14834 15320 0 +188.70(+1.25%)
Sep 25, 2020 15255 15272 14720 15132 0 -99.60(-0.65%)
Sep 24, 2020 15239 15505 15110 15231 0 -107.90(-0.70%)
Sep 23, 2020 15693 15875 15277 15339 0 +37.80(+0.25%)
Sep 22, 2020 15177 15330 15020 15302 0 +161.40(+1.07%)
Sep 21, 2020 15278 15330 14754 15140 0 -484.00(-3.10%)
Sep 18, 2020 15865 16068 15388 15624 0 -78.40(-0.50%)
Sep 17, 2020 15158 15797 15046 15702 0 +224.20(+1.45%)
Sep 16, 2020 15142 15785 15094 15478 0 +358.70(+2.37%)
Sep 15, 2020 15216 15305 15012 15120 0 +10.00(+0.07%)
Sep 14, 2020 14902 15279 14884 15110 0 +888.80(+6.25%)
Sep 11, 2020 13967 14344 13880 14221 0 +365.60(+2.64%)
Sep 10, 2020 14040 14186 13799 13855 0 -84.70(-0.61%)
Sep 09, 2020 14162 14164 13727 13940 0 +38.90(+0.28%)
Sep 08, 2020 13896 14267 13749 13901 0 -449.80(-3.13%)
Sep 04, 2020 14268 14498 13866 14351 0 +42.50(+0.30%)
Sep 03, 2020 14750 14771 14161 14308 0 -467.70(-3.17%)
Sep 02, 2020 14344 14885 14300 14776 0 +632.10(+4.47%)
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.