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, 2019 16271 16573 16228 16535 0 +172.90(+1.06%)
Dec 30, 2019 16533 16568 16196 16362 0 -247.40(-1.49%)
Dec 27, 2019 16982 17071 16564 16609 0 -330.20(-1.95%)
Dec 26, 2019 17038 17106 16876 16940 0 -89.30(-0.52%)
Dec 24, 2019 17033 17095 16905 17029 0 -5.30(-0.03%)
Dec 23, 2019 16965 17234 16933 17034 0 +119.90(+0.71%)
Dec 20, 2019 16863 17175 16780 16914 0 +163.80(+0.98%)
Dec 19, 2019 16897 16981 16560 16750 0 +441.80(+2.71%)
Dec 18, 2019 16303 16518 16104 16309 0 +7.50(+0.05%)
Dec 17, 2019 16587 16602 16185 16301 0 +29.60(+0.18%)
Dec 16, 2019 16208 16680 16188 16272 0 +531.10(+3.37%)
Dec 13, 2019 15690 16083 15590 15740 0 +63.40(+0.40%)
Dec 12, 2019 15190 15787 15176 15677 0 +516.10(+3.40%)
Dec 11, 2019 14705 15185 14687 15161 0 +543.40(+3.72%)
Dec 10, 2019 14487 14755 14391 14618 0 +307.50(+2.15%)
Dec 09, 2019 14650 14713 14304 14310 0 -447.70(-3.03%)
Dec 06, 2019 14612 14883 14575 14758 0 +394.90(+2.75%)
Dec 05, 2019 14387 14598 14249 14363 0 +98.30(+0.69%)
Dec 04, 2019 14222 14360 14088 14265 0 +325.20(+2.33%)
Dec 03, 2019 13910 13997 13732 13939 0 -356.40(-2.49%)
Dec 02, 2019 14655 14770 14284 14296 0 -340.80(-2.33%)
Nov 29, 2019 14769 14773 14615 14637 0 -201.30(-1.36%)
Nov 27, 2019 14595 14873 14523 14838 0 +427.00(+2.96%)
Nov 26, 2019 14687 14697 14349 14411 0 -237.40(-1.62%)
Nov 25, 2019 14221 14662 14173 14648 0 +497.60(+3.52%)
Nov 22, 2019 14172 14306 14108 14151 0 +94.90(+0.68%)
Nov 21, 2019 13982 14246 13899 14056 0 -7.60(-0.05%)
Nov 20, 2019 14236 14347 13958 14063 0 -302.90(-2.11%)
Nov 19, 2019 14835 14859 14277 14366 0 -381.50(-2.59%)
Nov 18, 2019 14794 14929 14641 14748 0 +25.70(+0.17%)
Nov 15, 2019 14684 14966 14602 14722 0 +282.40(+1.96%)
Nov 14, 2019 14248 14460 14132 14440 0 +137.00(+0.96%)
Nov 13, 2019 14359 14379 14148 14303 0 -179.60(-1.24%)
Nov 12, 2019 14448 14722 14411 14482 0 +197.90(+1.39%)
Nov 11, 2019 14425 14432 14160 14284 0 -285.30(-1.96%)
Nov 08, 2019 14683 14818 14495 14570 0 -367.50(-2.46%)
Nov 07, 2019 14989 15157 14813 14937 0 +204.20(+1.39%)
Nov 06, 2019 14867 14925 14553 14733 0 -293.40(-1.95%)
Nov 05, 2019 15279 15357 14967 15026 0 -266.00(-1.74%)
Nov 04, 2019 15229 15386 15180 15292 0 +366.20(+2.45%)
Nov 01, 2019 14657 14979 14584 14926 0 +251.10(+1.71%)
Oct 31, 2019 14589 14774 14342 14675 0 -94.80(-0.64%)
Oct 30, 2019 14872 14910 14579 14770 0 -69.10(-0.47%)
Oct 29, 2019 15051 15162 14821 14839 0 -176.50(-1.18%)
Oct 28, 2019 14958 15041 14877 15016 0 +201.80(+1.36%)
Oct 25, 2019 14581 14884 14474 14814 0 +286.30(+1.97%)
Oct 24, 2019 14164 14546 14060 14527 0 +738.00(+5.35%)
Oct 23, 2019 13615 13843 13576 13789 0 -11.70(-0.08%)
Oct 22, 2019 13991 14117 13771 13801 0 -164.00(-1.17%)
Oct 21, 2019 13590 13993 13575 13965 0 +525.70(+3.91%)
Oct 18, 2019 13850 13901 13361 13439 0 -613.80(-4.37%)
Oct 17, 2019 14142 14249 13985 14053 0 +96.30(+0.69%)
Oct 16, 2019 14194 14374 13922 13957 0 -378.90(-2.64%)
Oct 15, 2019 13953 14364 13900 14336 0 +489.60(+3.54%)
Oct 14, 2019 13882 13997 13826 13846 0 -78.40(-0.56%)
Oct 11, 2019 13709 14143 13676 13925 0 +554.70(+4.15%)
Oct 10, 2019 13245 13528 13165 13370 0 +123.70(+0.93%)
Oct 09, 2019 13334 13398 13226 13246 0 +82.60(+0.63%)
Oct 08, 2019 13456 13533 13156 13164 0 -464.00(-3.40%)
Oct 07, 2019 13678 13807 13598 13628 0 -124.60(-0.91%)
Oct 04, 2019 13498 13773 13370 13752 0 +330.80(+2.46%)
Oct 03, 2019 12987 13434 12905 13421 0 +439.40(+3.38%)
Oct 02, 2019 12935 13193 12914 12982 0 -97.00(-0.74%)
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.