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 (%)
May 31, 2016 4206 4285 4075 4225 0 +124.93(+3.05%)
May 27, 2016 4100 4100 4100 4100 0 +110.66(+2.77%)
May 26, 2016 3916 4014 3907 3989 0 +107.21(+2.76%)
May 25, 2016 3889 3948 3827 3882 0 +23.34(+0.60%)
May 24, 2016 3796 3863 3751 3858 0 +115.68(+3.09%)
May 23, 2016 3651 3756 3646 3743 0 +104.70(+2.88%)
May 20, 2016 3481 3644 3477 3638 0 +231.94(+6.81%)
May 19, 2016 3394 3480 3358 3406 0 -3.92(-0.11%)
May 18, 2016 3362 3440 3362 3410 0 +48.55(+1.44%)
May 17, 2016 3361 3395 3340 3361 0 -3.79(-0.11%)
May 16, 2016 3356 3368 3343 3365 0 +15.25(+0.46%)
May 13, 2016 3360 3377 3329 3350 0 -6.37(-0.19%)
May 12, 2016 3421 3435 3322 3356 0 -58.89(-1.72%)
May 11, 2016 3415 3459 3402 3415 0 -9.45(-0.28%)
May 10, 2016 3396 3430 3379 3425 0 +56.01(+1.66%)
May 09, 2016 3383 3395 3348 3369 0 -12.09(-0.36%)
May 06, 2016 3352 3414 3332 3381 0 +13.81(+0.41%)
May 05, 2016 3381 3426 3357 3367 0 -2.89(-0.09%)
May 04, 2016 3406 3444 3342 3370 0 -54.10(-1.58%)
May 03, 2016 3432 3460 3401 3424 0 -37.69(-1.09%)
May 02, 2016 3471 3493 3419 3462 0 -3.91(-0.11%)
Apr 29, 2016 3602 3602 3440 3466 0 -142.67(-3.95%)
Apr 28, 2016 3593 3718 3580 3608 0 +16.40(+0.46%)
Apr 27, 2016 3553 3602 3529 3592 0 +10.94(+0.31%)
Apr 26, 2016 3492 3605 3478 3581 0 +119.14(+3.44%)
Apr 25, 2016 3470 3504 3437 3462 0 -7.31(-0.21%)
Apr 22, 2016 3453 3496 3432 3469 0 +16.77(+0.49%)
Apr 21, 2016 3495 3511 3443 3452 0 -34.85(-1.00%)
Apr 20, 2016 3485 3515 3457 3487 0 -6.19(-0.18%)
Apr 19, 2016 3539 3553 3469 3493 0 -42.66(-1.21%)
Apr 18, 2016 3492 3566 3483 3536 0 +32.14(+0.92%)
Apr 15, 2016 3516 3524 3469 3504 0 +28.86(+0.83%)
Apr 14, 2016 3540 3541 3464 3475 0 -81.69(-2.30%)
Apr 13, 2016 3485 3564 3470 3557 0 +90.80(+2.62%)
Apr 12, 2016 3505 3520 3440 3466 0 -35.03(-1.00%)
Apr 11, 2016 3534 3571 3495 3501 0 -24.51(-0.70%)
Apr 08, 2016 3524 3556 3497 3525 0 +29.16(+0.83%)
Apr 07, 2016 3466 3523 3458 3496 0 +14.54(+0.42%)
Apr 06, 2016 3462 3484 3426 3482 0 +23.51(+0.68%)
Apr 05, 2016 3502 3517 3449 3458 0 -70.73(-2.00%)
Apr 04, 2016 3565 3586 3520 3529 0 -29.79(-0.84%)
Apr 01, 2016 3460 3566 3450 3559 0 +71.15(+2.04%)
Mar 31, 2016 3467 3498 3423 3488 0 +1.13(+0.03%)
Mar 30, 2016 3503 3556 3458 3486 0 +1.38(+0.04%)
Mar 29, 2016 3442 3500 3419 3485 0 +22.42(+0.65%)
Mar 28, 2016 3479 3502 3438 3463 0 -14.74(-0.42%)
Mar 24, 2016 3477 3477 3477 3477 0 -38.12(-1.08%)
Mar 23, 2016 3627 3638 3507 3515 0 -116.01(-3.19%)
Mar 22, 2016 3616 3659 3599 3632 0 -0.27(-0.01%)
Mar 21, 2016 3575 3643 3564 3632 0 +54.66(+1.53%)
Mar 18, 2016 3529 3587 3508 3577 0 +51.61(+1.46%)
Mar 17, 2016 3508 3553 3490 3526 0 +12.01(+0.34%)
Mar 16, 2016 3492 3536 3472 3513 0 +1.25(+0.04%)
Mar 15, 2016 3558 3571 3493 3512 0 -50.65(-1.42%)
Mar 14, 2016 3581 3602 3537 3563 0 -44.01(-1.22%)
Mar 11, 2016 3558 3614 3532 3607 0 +69.63(+1.97%)
Mar 10, 2016 3548 3572 3497 3537 0 +3.38(+0.10%)
Mar 09, 2016 3509 3551 3472 3534 0 +36.76(+1.05%)
Mar 08, 2016 3600 3616 3494 3497 0 -128.19(-3.54%)
Mar 07, 2016 3577 3654 3525 3625 0 -15.51(-0.43%)
Mar 04, 2016 3625 3684 3595 3641 0 +11.21(+0.31%)
Mar 03, 2016 3583 3640 3568 3630 0 +36.76(+1.02%)
Mar 02, 2016 3466 3599 3459 3593 0 +96.04(+2.75%)
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.