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 28, 2017 7547 7598 7395 7438 0 -102.25(-1.36%)
Feb 27, 2017 7414 7544 7350 7541 0 +161.46(+2.19%)
Feb 24, 2017 7291 7387 7195 7379 0 -71.42(-0.96%)
Feb 23, 2017 7580 7598 7369 7451 0 -78.77(-1.05%)
Feb 22, 2017 7567 7630 7497 7529 0 -11.43(-0.15%)
Feb 21, 2017 7494 7605 7482 7541 0 +127.76(+1.72%)
Feb 17, 2017 7413 7413 7413 7413 0 +109.65(+1.50%)
Feb 16, 2017 7325 7419 7261 7303 0 -14.34(-0.20%)
Feb 15, 2017 7331 7396 7247 7318 0 -30.31(-0.41%)
Feb 14, 2017 7423 7426 7215 7348 0 -236.13(-3.11%)
Feb 13, 2017 7638 7677 7558 7584 0 -44.44(-0.58%)
Feb 10, 2017 7823 7841 7574 7629 0 -114.62(-1.48%)
Feb 09, 2017 7843 7886 7733 7743 0 +80.06(+1.04%)
Feb 08, 2017 7680 7717 7573 7663 0 -122.35(-1.57%)
Feb 07, 2017 7788 7816 7666 7786 0 +77.67(+1.01%)
Feb 06, 2017 7765 7828 7665 7708 0 -82.27(-1.06%)
Feb 03, 2017 7880 7984 7758 7790 0 -55.79(-0.71%)
Feb 02, 2017 7770 8004 7754 7846 0 +7.50(+0.10%)
Feb 01, 2017 7753 7881 7704 7838 0 +184.65(+2.41%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
Jan 03, 2017 7073 7287 7061 7227 0 +201.01(+2.86%)
Dec 30, 2016 7026 7026 7026 7026 0 -112.90(-1.58%)
Dec 29, 2016 7232 7302 7101 7139 0 -151.90(-2.08%)
Dec 28, 2016 7485 7490 7285 7291 0 -163.08(-2.19%)
Dec 27, 2016 7466 7556 7420 7454 0 +12.41(+0.17%)
Dec 23, 2016 7442 7442 7442 7442 0 +30.68(+0.41%)
Dec 22, 2016 7332 7510 7284 7411 0 +775.97(+11.69%)
Dec 21, 2016 6690 6716 6563 6635 0 -25.10(-0.38%)
Dec 20, 2016 6686 6710 6601 6660 0 +88.73(+1.35%)
Dec 19, 2016 6588 6680 6505 6572 0 +33.79(+0.52%)
Dec 16, 2016 6621 6768 6511 6538 0 -11.00(-0.17%)
Dec 15, 2016 6493 6620 6455 6549 0 +82.00(+1.27%)
Dec 14, 2016 6446 6568 6394 6467 0 -41.33(-0.64%)
Dec 13, 2016 6513 6614 6405 6508 0 +34.37(+0.53%)
Dec 12, 2016 6560 6624 6308 6474 0 -145.58(-2.20%)
Dec 09, 2016 6682 6724 6504 6619 0 -45.34(-0.68%)
Dec 08, 2016 6675 6765 6535 6665 0 +81.29(+1.23%)
Dec 07, 2016 6291 6616 6229 6583 0 +421.32(+6.84%)
Dec 06, 2016 6021 6172 6004 6162 0 +150.35(+2.50%)
Dec 05, 2016 6123 6132 5942 6012 0 -45.85(-0.76%)
Dec 02, 2016 5953 6185 5904 6058 0 +94.87(+1.59%)
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.