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 (%)
Dec 31, 2018 9819 9949 9658 9740 0 +46.49(+0.48%)
Dec 28, 2018 9821 9912 9641 9694 0 -106.60(-1.09%)
Dec 27, 2018 9341 9824 9286 9800 0 +313.19(+3.30%)
Dec 26, 2018 9013 9494 8725 9487 0 +570.96(+6.40%)
Dec 24, 2018 9170 9320 8910 8916 0 -392.90(-4.22%)
Dec 21, 2018 9721 9833 9245 9309 0 -291.95(-3.04%)
Dec 20, 2018 9699 10091 9474 9601 0 -40.87(-0.42%)
Dec 19, 2018 9723 10300 9598 9642 0 -813.69(-7.78%)
Dec 18, 2018 10546 10715 10413 10456 0 +65.70(+0.63%)
Dec 17, 2018 10476 10797 10306 10390 0 -98.60(-0.94%)
Dec 14, 2018 10561 10870 10446 10488 0 -224.50(-2.10%)
Dec 13, 2018 11123 11147 10659 10713 0 -329.80(-2.99%)
Dec 12, 2018 11017 11221 10854 11043 0 +247.40(+2.29%)
Dec 11, 2018 10914 11119 10762 10795 0 +121.20(+1.14%)
Dec 10, 2018 10684 10954 10592 10674 0 -153.40(-1.42%)
Dec 07, 2018 11523 11527 10797 10828 0 -710.10(-6.15%)
Dec 06, 2018 10934 11545 10775 11538 0 +233.40(+2.06%)
Dec 04, 2018 12121 12216 11256 11304 0 -958.50(-7.82%)
Dec 03, 2018 12310 12326 11992 12263 0 +446.00(+3.77%)
Nov 30, 2018 11572 11838 11325 11817 0 +197.00(+1.70%)
Nov 29, 2018 11735 11865 11565 11620 0 -239.80(-2.02%)
Nov 28, 2018 11433 11946 11038 11860 0 +513.80(+4.53%)
Nov 27, 2018 11066 11483 11042 11346 0 +134.90(+1.20%)
Nov 26, 2018 11565 11579 10895 11211 0 +52.80(+0.47%)
Nov 23, 2018 11020 11492 11014 11158 0 +1.30(+0.01%)
Nov 21, 2018 11157 11157 11157 11157 0 +83.70(+0.76%)
Nov 20, 2018 10470 11340 10450 11073 0 -217.20(-1.92%)
Nov 19, 2018 12001 12043 11242 11290 0 -783.10(-6.49%)
Nov 16, 2018 11779 12158 11737 12073 0 -146.50(-1.20%)
Nov 15, 2018 11624 12299 11523 12220 0 +570.90(+4.90%)
Nov 14, 2018 11828 11937 11520 11649 0 +53.80(+0.46%)
Nov 13, 2018 11538 11870 11472 11595 0 +124.20(+1.08%)
Nov 12, 2018 11722 11809 11285 11471 0 -513.20(-4.28%)
Nov 09, 2018 12226 12256 11774 11984 0 -408.80(-3.30%)
Nov 08, 2018 12461 12694 12361 12393 0 -146.50(-1.17%)
Nov 07, 2018 12359 12577 12244 12540 0 +338.10(+2.77%)
Nov 06, 2018 12182 12431 12127 12201 0 -35.90(-0.29%)
Nov 05, 2018 12295 12338 11886 12237 0 -123.60(-1.00%)
Nov 02, 2018 12325 12549 12152 12361 0 +56.80(+0.46%)
Nov 01, 2018 11646 12332 11506 12304 0 +738.70(+6.39%)
Oct 31, 2018 11208 11661 10973 11565 0 +530.90(+4.81%)
Oct 30, 2018 10598 11059 10553 11034 0 +389.80(+3.66%)
Oct 29, 2018 11091 11114 10390 10645 0 -222.50(-2.05%)
Oct 26, 2018 10830 11026 10532 10867 0 -5.30(-0.05%)
Oct 24, 2018 11659 11748 10863 10872 0 -991.80(-8.36%)
Oct 23, 2018 11698 11995 11474 11864 0 -320.50(-2.63%)
Oct 22, 2018 12422 12470 11848 12185 0 -202.50(-1.63%)
Oct 19, 2018 12760 12858 12334 12387 0 -262.10(-2.07%)
Oct 18, 2018 12877 12930 12600 12649 0 -322.20(-2.48%)
Oct 17, 2018 13278 13296 12898 12972 0 -261.10(-1.97%)
Oct 16, 2018 13074 13275 12952 13233 0 +268.70(+2.07%)
Oct 15, 2018 12868 13029 12747 12964 0 -36.80(-0.28%)
Oct 12, 2018 13339 13392 12835 13001 0 +148.40(+1.15%)
Oct 11, 2018 12853 13145 12688 12852 0 +102.00(+0.80%)
Oct 10, 2018 12726 13102 12663 12750 0 -207.30(-1.60%)
Oct 09, 2018 13120 13192 12869 12958 0 -240.20(-1.82%)
Oct 08, 2018 13265 13437 13058 13198 0 -157.40(-1.18%)
Oct 05, 2018 13516 13681 13122 13355 0 -184.40(-1.36%)
Oct 04, 2018 13648 13723 13345 13540 0 -304.30(-2.20%)
Oct 03, 2018 14184 14229 13710 13844 0 -184.30(-1.31%)
Oct 02, 2018 13778 14316 13765 14028 0 +175.30(+1.27%)
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.