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, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.68(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.61(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.05(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +166.00(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.05(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.95(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.24(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
Dec 01, 2014 7129 7156 6958 6987 0 -130.50(-1.83%)
Nov 28, 2014 7123 7183 7073 7117 0 +16.90(+0.24%)
Nov 26, 2014 7100 7100 7100 7100 0 +127.49(+1.83%)
Nov 25, 2014 6968 7008 6906 6973 0 +12.60(+0.18%)
Nov 24, 2014 6882 7039 6859 6960 0 +108.91(+1.59%)
Nov 21, 2014 6778 6886 6726 6851 0 +160.91(+2.41%)
Nov 20, 2014 6566 6725 6532 6690 0 +71.62(+1.08%)
Nov 19, 2014 6649 6698 6530 6619 0 -41.86(-0.63%)
Nov 18, 2014 6525 6718 6521 6661 0 +146.53(+2.25%)
Nov 17, 2014 6421 6540 6382 6514 0 -17.04(-0.26%)
Nov 14, 2014 6535 6582 6422 6531 0 -0.69(-0.01%)
Nov 13, 2014 6541 6594 6494 6532 0 +56.44(+0.87%)
Nov 12, 2014 6476 6512 6409 6475 0 -29.27(-0.45%)
Nov 11, 2014 6494 6550 6454 6505 0 -1.32(-0.02%)
Nov 10, 2014 6462 6520 6420 6506 0 +23.94(+0.37%)
Nov 07, 2014 6540 6552 6381 6482 0 -59.27(-0.91%)
Nov 06, 2014 6569 6613 6495 6541 0 -53.29(-0.81%)
Nov 05, 2014 6564 6621 6497 6595 0 +58.96(+0.90%)
Nov 04, 2014 6577 6606 6467 6536 0 -50.42(-0.77%)
Nov 03, 2014 6528 6689 6500 6586 0 +54.85(+0.84%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.94(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.82(-3.02%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
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.