Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Jan 31, 2019 11546 11905 11435 11725 0 -4.30(-0.04%)
Jan 30, 2019 11738 11890 11522 11730 0 +270.10(+2.36%)
Jan 29, 2019 11720 11939 11406 11459 0 -217.20(-1.86%)
Jan 28, 2019 11335 11947 11244 11677 0 -265.70(-2.22%)
Jan 25, 2019 11677 12048 11500 11942 0 +715.40(+6.37%)
Jan 24, 2019 10837 11485 10775 11227 0 +712.40(+6.78%)
Jan 23, 2019 10479 10654 10274 10514 0 +107.90(+1.04%)
Jan 22, 2019 10820 10822 10308 10407 0 -569.20(-5.19%)
Jan 18, 2019 10508 11105 10454 10976 0 +574.60(+5.52%)
Jan 17, 2019 10204 10499 10032 10401 0 +91.60(+0.89%)
Jan 16, 2019 10447 10538 10293 10310 0 -122.20(-1.17%)
Jan 15, 2019 10743 10807 10330 10432 0 -205.60(-1.93%)
Jan 14, 2019 10653 10714 10514 10637 0 -403.10(-3.65%)
Jan 11, 2019 10862 11260 10739 11040 0 +30.80(+0.28%)
Jan 10, 2019 10813 11023 10760 11010 0 +140.90(+1.30%)
Jan 09, 2019 10729 11124 10712 10869 0 +509.80(+4.92%)
Jan 08, 2019 10598 10612 10076 10359 0 -73.10(-0.70%)
Jan 07, 2019 10341 10569 10222 10432 0 +390.20(+3.89%)
Jan 04, 2019 9728 10146 9695 10042 0 +514.52(+5.40%)
Jan 03, 2019 9774 9874 9479 9527 0 -529.12(-5.26%)
Jan 02, 2019 9518 10159 9443 10056 0 +316.27(+3.25%)
Dec 31, 2018 9819 9949 9658 9740 0 +46.49(+0.48%)
Dec 28, 2018 9821 9912 9641 9694 0 -106.60(-1.09%)
Dec 27, 2018 9341 9824 9286 9800 0 +313.19(+3.30%)
Dec 26, 2018 9013 9494 8725 9487 0 +570.96(+6.40%)
Dec 24, 2018 9170 9320 8910 8916 0 -392.90(-4.22%)
Dec 21, 2018 9721 9833 9245 9309 0 -291.95(-3.04%)
Dec 20, 2018 9699 10091 9474 9601 0 -40.87(-0.42%)
Dec 19, 2018 9723 10300 9598 9642 0 -813.69(-7.78%)
Dec 18, 2018 10546 10715 10413 10456 0 +65.70(+0.63%)
Dec 17, 2018 10476 10797 10306 10390 0 -98.60(-0.94%)
Dec 14, 2018 10561 10870 10446 10488 0 -224.50(-2.10%)
Dec 13, 2018 11123 11147 10659 10713 0 -329.80(-2.99%)
Dec 12, 2018 11017 11221 10854 11043 0 +247.40(+2.29%)
Dec 11, 2018 10914 11119 10762 10795 0 +121.20(+1.14%)
Dec 10, 2018 10684 10954 10592 10674 0 -153.40(-1.42%)
Dec 07, 2018 11523 11527 10797 10828 0 -710.10(-6.15%)
Dec 06, 2018 10934 11545 10775 11538 0 +233.40(+2.06%)
Dec 04, 2018 12121 12216 11256 11304 0 -958.50(-7.82%)
Dec 03, 2018 12310 12326 11992 12263 0 +446.00(+3.77%)
Nov 30, 2018 11572 11838 11325 11817 0 +197.00(+1.70%)
Nov 29, 2018 11735 11865 11565 11620 0 -239.80(-2.02%)
Nov 28, 2018 11433 11946 11038 11860 0 +513.80(+4.53%)
Nov 27, 2018 11066 11483 11042 11346 0 +134.90(+1.20%)
Nov 26, 2018 11565 11579 10895 11211 0 +52.80(+0.47%)
Nov 23, 2018 11020 11492 11014 11158 0 +1.30(+0.01%)
Nov 21, 2018 11157 11157 11157 11157 0 +83.70(+0.76%)
Nov 20, 2018 10470 11340 10450 11073 0 -217.20(-1.92%)
Nov 19, 2018 12001 12043 11242 11290 0 -783.10(-6.49%)
Nov 16, 2018 11779 12158 11737 12073 0 -146.50(-1.20%)
Nov 15, 2018 11624 12299 11523 12220 0 +570.90(+4.90%)
Nov 14, 2018 11828 11937 11520 11649 0 +53.80(+0.46%)
Nov 13, 2018 11538 11870 11472 11595 0 +124.20(+1.08%)
Nov 12, 2018 11722 11809 11285 11471 0 -513.20(-4.28%)
Nov 09, 2018 12226 12256 11774 11984 0 -408.80(-3.30%)
Nov 08, 2018 12461 12694 12361 12393 0 -146.50(-1.17%)
Nov 07, 2018 12359 12577 12244 12540 0 +338.10(+2.77%)
Nov 06, 2018 12182 12431 12127 12201 0 -35.90(-0.29%)
Nov 05, 2018 12295 12338 11886 12237 0 -123.60(-1.00%)
Nov 02, 2018 12325 12549 12152 12361 0 +56.80(+0.46%)
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.