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, 2019 14392 14416 13698 13834 0 -781.50(-5.35%)
Jul 30, 2019 14426 14691 14215 14615 0 +190.30(+1.32%)
Jul 29, 2019 14444 14475 14131 14425 0 -203.30(-1.39%)
Jul 26, 2019 14763 14825 14506 14628 0 -83.30(-0.57%)
Jul 25, 2019 14903 14993 14654 14712 0 -70.40(-0.48%)
Jul 24, 2019 14459 14855 14420 14782 0 +324.20(+2.24%)
Jul 23, 2019 14410 14519 14242 14458 0 -71.10(-0.49%)
Jul 22, 2019 14319 14601 14260 14529 0 +504.50(+3.60%)
Jul 19, 2019 13902 14173 13750 14024 0 +259.10(+1.88%)
Jul 18, 2019 13440 13844 13405 13765 0 +398.90(+2.98%)
Jul 17, 2019 13257 13483 13135 13366 0 +92.30(+0.70%)
Jul 16, 2019 13569 13587 13229 13274 0 -401.20(-2.93%)
Jul 15, 2019 13763 13937 13465 13675 0 -31.80(-0.23%)
Jul 12, 2019 13476 13766 13359 13707 0 +311.80(+2.33%)
Jul 11, 2019 13324 13421 13083 13395 0 +167.70(+1.27%)
Jul 10, 2019 13026 13560 12966 13228 0 +469.30(+3.68%)
Jul 09, 2019 12388 12778 12373 12758 0 +283.30(+2.27%)
Jul 08, 2019 12070 12544 12034 12475 0 +286.50(+2.35%)
Jul 05, 2019 12043 12233 11995 12188 0 -50.40(-0.41%)
Jul 03, 2019 12245 12293 12105 12239 0 -2.00(-0.02%)
Jul 02, 2019 12250 12373 12067 12241 0 -160.80(-1.30%)
Jul 01, 2019 12712 12884 12285 12402 0 +465.00(+3.90%)
Jun 28, 2019 12172 12185 11774 11937 0 +153.40(+1.30%)
Jun 27, 2019 11414 11866 11311 11783 0 +313.20(+2.73%)
Jun 26, 2019 11111 11642 11056 11470 0 +1317.90(+12.98%)
Jun 25, 2019 10358 10524 10130 10152 0 -160.10(-1.55%)
Jun 24, 2019 10313 10579 10254 10312 0 -15.60(-0.15%)
Jun 21, 2019 10465 10525 10170 10328 0 -274.00(-2.58%)
Jun 20, 2019 10814 10940 10562 10602 0 +63.40(+0.60%)
Jun 19, 2019 10762 10765 10465 10538 0 -101.60(-0.95%)
Jun 18, 2019 10211 10822 10209 10640 0 +571.30(+5.67%)
Jun 17, 2019 10110 10206 9982 10069 0 -76.40(-0.75%)
Jun 14, 2019 10092 10208 10020 10145 0 -229.60(-2.21%)
Jun 13, 2019 10283 10453 10259 10375 0 +130.90(+1.28%)
Jun 12, 2019 10561 10594 10172 10244 0 -567.30(-5.25%)
Jun 11, 2019 11105 11164 10781 10811 0 -31.90(-0.29%)
Jun 10, 2019 10740 11030 10715 10843 0 +287.00(+2.72%)
Jun 07, 2019 10424 10570 10322 10556 0 +158.10(+1.52%)
Jun 06, 2019 10340 10508 10237 10398 0 +35.80(+0.35%)
Jun 05, 2019 10918 10979 10262 10362 0 -343.40(-3.21%)
Jun 04, 2019 10344 10728 10266 10706 0 +528.30(+5.19%)
Jun 03, 2019 10226 10312 10071 10177 0 +50.70(+0.50%)
May 31, 2019 10120 10349 10094 10127 0 -213.50(-2.06%)
May 30, 2019 10363 10640 10243 10340 0 +20.30(+0.20%)
May 29, 2019 10020 10360 9975 10320 0 +111.60(+1.09%)
May 28, 2019 10574 10625 10190 10208 0 -319.80(-3.04%)
May 24, 2019 10576 10639 10402 10528 0 +56.10(+0.54%)
May 23, 2019 10495 10502 10212 10472 0 -279.30(-2.60%)
May 22, 2019 10899 10976 10721 10751 0 -282.70(-2.56%)
May 21, 2019 10923 11106 10880 11034 0 +256.10(+2.38%)
May 20, 2019 10753 10896 10626 10778 0 -375.30(-3.36%)
May 17, 2019 11328 11531 11075 11153 0 -386.30(-3.35%)
May 16, 2019 11650 11745 11468 11539 0 -329.80(-2.78%)
May 15, 2019 11708 11958 11663 11869 0 -20.50(-0.17%)
May 14, 2019 11736 11922 11549 11890 0 +349.10(+3.02%)
May 13, 2019 11547 11735 11445 11541 0 -487.30(-4.05%)
May 10, 2019 12048 12135 11632 12028 0 -99.00(-0.82%)
May 09, 2019 12070 12237 11801 12127 0 -142.10(-1.16%)
May 08, 2019 12305 12497 12218 12269 0 -156.10(-1.26%)
May 07, 2019 12843 12925 12260 12425 0 -556.00(-4.28%)
May 06, 2019 12755 13030 12635 12981 0 -361.00(-2.71%)
May 03, 2019 13081 13358 13055 13342 0 +240.50(+1.84%)
May 02, 2019 12934 13300 12823 13102 0 +193.60(+1.50%)
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.