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 (%)
Jul 31, 2018 16488 16623 16163 16182 0 -91.10(-0.56%)
Jul 30, 2018 16638 16657 16097 16274 0 -292.80(-1.77%)
Jul 27, 2018 16718 16774 16312 16566 0 +57.30(+0.35%)
Jul 26, 2018 16501 16804 16391 16509 0 +118.20(+0.72%)
Jul 25, 2018 16163 16642 16058 16391 0 +69.80(+0.43%)
Jul 24, 2018 16871 16996 16252 16321 0 -335.60(-2.01%)
Jul 23, 2018 16429 16753 16035 16657 0 -223.30(-1.32%)
Jul 20, 2018 16876 17218 16875 16880 0 -354.30(-2.06%)
Jul 19, 2018 17535 17633 17063 17234 0 -360.00(-2.05%)
Jul 18, 2018 17532 17806 17434 17594 0 +148.90(+0.85%)
Jul 17, 2018 17102 17497 17000 17445 0 +248.50(+1.45%)
Jul 16, 2018 17328 17507 17167 17197 0 -55.80(-0.32%)
Jul 13, 2018 17010 17334 16954 17253 0 +260.40(+1.53%)
Jul 12, 2018 16753 17055 16705 16992 0 +379.30(+2.28%)
Jul 11, 2018 16679 16866 16488 16613 0 -472.60(-2.77%)
Jul 10, 2018 16756 17133 16676 17086 0 +435.20(+2.61%)
Jul 09, 2018 16498 16708 16287 16650 0 +324.80(+1.99%)
Jul 06, 2018 16119 16380 15949 16326 0 +116.10(+0.72%)
Jul 05, 2018 16210 16350 15937 16209 0 +411.10(+2.60%)
Jul 03, 2018 15798 15798 15798 15798 0 -897.10(-5.37%)
Jul 02, 2018 15807 16711 15744 16695 0 +610.80(+3.80%)
Jun 29, 2018 16473 16479 16072 16085 0 -223.90(-1.37%)
Jun 28, 2018 15965 16358 15900 16308 0 +265.50(+1.65%)
Jun 27, 2018 16867 16975 16013 16043 0 -700.60(-4.18%)
Jun 26, 2018 16690 16802 16450 16744 0 +427.40(+2.62%)
Jun 25, 2018 17031 17061 16088 16316 0 -1182.60(-6.76%)
Jun 22, 2018 18429 18492 17471 17499 0 -702.60(-3.86%)
Jun 21, 2018 18811 18922 18096 18201 0 +142.10(+0.79%)
Jun 20, 2018 18415 18711 18011 18059 0 -91.50(-0.50%)
Jun 19, 2018 17670 18216 17506 18151 0 +234.10(+1.31%)
Jun 18, 2018 17662 17964 17438 17917 0 +63.60(+0.36%)
Jun 15, 2018 17853 18138 17572 17853 0 -280.10(-1.54%)
Jun 14, 2018 18541 18552 17978 18133 0 -256.30(-1.39%)
Jun 13, 2018 18465 18756 18376 18390 0 -150.90(-0.81%)
Jun 12, 2018 18928 18932 18354 18540 0 -253.70(-1.35%)
Jun 11, 2018 18893 19144 18700 18794 0 -3.00(-0.02%)
Jun 08, 2018 17974 18862 17844 18797 0 +523.10(+2.86%)
Jun 07, 2018 18341 18468 17952 18274 0 +61.40(+0.34%)
Jun 06, 2018 18167 18266 17879 18213 0 +2.00(+0.01%)
Jun 05, 2018 18325 18429 18035 18211 0 +95.00(+0.52%)
Jun 04, 2018 17613 18135 17369 18116 0 +113.00(+0.63%)
Jun 01, 2018 18019 18184 17440 18003 0 +349.10(+1.98%)
May 31, 2018 18146 18454 17526 17654 0 -1489.20(-7.78%)
May 30, 2018 19481 19768 18647 19143 0 -14.30(-0.07%)
May 29, 2018 18779 19566 18774 19157 0 +377.90(+2.01%)
May 25, 2018 18779 18779 18779 18779 0 -40.40(-0.21%)
May 24, 2018 18425 18970 18245 18820 0 +457.00(+2.49%)
May 23, 2018 18083 18372 17812 18362 0 +284.00(+1.57%)
May 22, 2018 18089 18526 17860 18078 0 +1057.00(+6.21%)
May 21, 2018 17231 17328 16734 17022 0 +625.60(+3.82%)
May 18, 2018 16459 16774 16232 16396 0 -390.90(-2.33%)
May 17, 2018 17175 17309 16553 16787 0 -534.40(-3.09%)
May 16, 2018 17046 17447 17014 17321 0 +745.80(+4.50%)
May 15, 2018 16508 16625 16174 16575 0 +304.60(+1.87%)
May 14, 2018 16271 16491 16228 16271 0 +351.70(+2.21%)
May 11, 2018 16091 16218 15875 15919 0 -255.60(-1.58%)
May 10, 2018 15916 16184 15854 16175 0 +497.80(+3.18%)
May 09, 2018 15097 15687 15072 15677 0 +724.60(+4.85%)
May 08, 2018 14957 15056 14742 14952 0 -2.20(-0.01%)
May 07, 2018 14893 15148 14843 14954 0 +267.50(+1.82%)
May 04, 2018 14300 14723 14244 14687 0 +296.30(+2.06%)
May 03, 2018 14122 14466 13997 14391 0 +221.60(+1.56%)
May 02, 2018 14171 14425 14102 14169 0 -267.00(-1.85%)
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.