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 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%)
Dec 01, 2016 6347 6387 5870 5963 0 -329.96(-5.24%)
Nov 30, 2016 6316 6374 6242 6293 0 +24.43(+0.39%)
Nov 29, 2016 6423 6508 6256 6268 0 -174.69(-2.71%)
Nov 28, 2016 6503 6535 6427 6443 0 -47.97(-0.74%)
Nov 25, 2016 6431 6584 6383 6491 0 +69.09(+1.08%)
Nov 23, 2016 6422 6422 6422 6422 0 +52.67(+0.83%)
Nov 22, 2016 6335 6388 6274 6369 0 +81.49(+1.30%)
Nov 21, 2016 6263 6348 6239 6288 0 +77.12(+1.24%)
Nov 18, 2016 6116 6248 6097 6210 0 +12.90(+0.21%)
Nov 17, 2016 5945 6247 5912 6198 0 +286.66(+4.85%)
Nov 16, 2016 5809 5938 5800 5911 0 +50.61(+0.86%)
Nov 15, 2016 5727 5884 5723 5860 0 +116.26(+2.02%)
Nov 14, 2016 5762 5832 5688 5744 0 +13.99(+0.24%)
Nov 11, 2016 5541 5734 5487 5730 0 +217.96(+3.95%)
Nov 10, 2016 5626 5754 5480 5512 0 -66.48(-1.19%)
Nov 09, 2016 5485 5564 5422 5579 0 -53.13(-0.94%)
Nov 08, 2016 5595 5676 5518 5632 0 +14.08(+0.25%)
Nov 07, 2016 5510 5637 5506 5618 0 +216.94(+4.02%)
Nov 04, 2016 5334 5507 5327 5401 0 +19.43(+0.36%)
Nov 03, 2016 5394 5441 5360 5381 0 -18.81(-0.35%)
Nov 02, 2016 5486 5510 5345 5400 0 -97.06(-1.77%)
Nov 01, 2016 5564 5631 5374 5497 0 -55.23(-0.99%)
Oct 31, 2016 5662 5732 5540 5552 0 -6.85(-0.12%)
Oct 28, 2016 5678 5706 5527 5559 0 -98.07(-1.73%)
Oct 27, 2016 5769 5795 5617 5657 0 -54.82(-0.96%)
Oct 26, 2016 5604 5805 5573 5712 0 +34.38(+0.61%)
Oct 25, 2016 5563 5729 5545 5678 0 +160.80(+2.91%)
Oct 24, 2016 5513 5547 5482 5517 0 +48.46(+0.89%)
Oct 21, 2016 5484 5510 5420 5468 0 -81.62(-1.47%)
Oct 20, 2016 5504 5641 5500 5550 0 -3.58(-0.06%)
Oct 19, 2016 5488 5566 5439 5554 0 -58.08(-1.03%)
Oct 18, 2016 5555 5691 5548 5612 0 +126.15(+2.30%)
Oct 17, 2016 5495 5543 5467 5486 0 -43.72(-0.79%)
Oct 14, 2016 5502 5622 5486 5529 0 +82.59(+1.52%)
Oct 13, 2016 5362 5494 5238 5447 0 +18.13(+0.33%)
Oct 12, 2016 5462 5510 5393 5429 0 -29.00(-0.53%)
Oct 11, 2016 5630 5651 5357 5458 0 -202.32(-3.57%)
Oct 10, 2016 5730 5769 5656 5660 0 -36.25(-0.64%)
Oct 07, 2016 5731 5758 5600 5696 0 -38.65(-0.67%)
Oct 06, 2016 5712 5786 5673 5735 0 +4.55(+0.08%)
Oct 05, 2016 5679 5926 5598 5730 0 -23.04(-0.40%)
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.