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 (%)
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%)
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.