Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
11208
11661
10973
11565
0
+530.90(+4.81%)
Oct 30, 2018
10598
11059
10553
11034
0
+389.80(+3.66%)
Oct 29, 2018
11091
11114
10390
10645
0
-222.50(-2.05%)
Oct 26, 2018
10830
11026
10532
10867
0
-5.30(-0.05%)
Oct 24, 2018
11659
11748
10863
10872
0
-991.80(-8.36%)
Oct 23, 2018
11698
11995
11474
11864
0
-320.50(-2.63%)
Oct 22, 2018
12422
12470
11848
12185
0
-202.50(-1.63%)
Oct 19, 2018
12760
12858
12334
12387
0
-262.10(-2.07%)
Oct 18, 2018
12877
12930
12600
12649
0
-322.20(-2.48%)
Oct 17, 2018
13278
13296
12898
12972
0
-261.10(-1.97%)
Oct 16, 2018
13074
13275
12952
13233
0
+268.70(+2.07%)
Oct 15, 2018
12868
13029
12747
12964
0
-36.80(-0.28%)
Oct 12, 2018
13339
13392
12835
13001
0
+148.40(+1.15%)
Oct 11, 2018
12853
13145
12688
12852
0
+102.00(+0.80%)
Oct 10, 2018
12726
13102
12663
12750
0
-207.30(-1.60%)
Oct 09, 2018
13120
13192
12869
12958
0
-240.20(-1.82%)
Oct 08, 2018
13265
13437
13058
13198
0
-157.40(-1.18%)
Oct 05, 2018
13516
13681
13122
13355
0
-184.40(-1.36%)
Oct 04, 2018
13648
13723
13345
13540
0
-304.30(-2.20%)
Oct 03, 2018
14184
14229
13710
13844
0
-184.30(-1.31%)
Oct 02, 2018
13778
14316
13765
14028
0
+175.30(+1.27%)
Oct 01, 2018
13948
14140
13810
13853
0
-30.60(-0.22%)
Sep 28, 2018
13710
14000
13657
13884
0
+71.80(+0.52%)
Sep 27, 2018
13587
13976
13531
13812
0
+190.10(+1.40%)
Sep 26, 2018
13608
13752
13502
13622
0
-94.10(-0.69%)
Sep 25, 2018
13857
13966
13529
13716
0
-161.10(-1.16%)
Sep 24, 2018
13587
14026
13481
13877
0
+126.20(+0.92%)
Sep 21, 2018
13652
14015
13463
13751
0
-396.80(-2.80%)
Sep 20, 2018
14240
14495
14093
14148
0
+310.20(+2.24%)
Sep 19, 2018
14053
14140
13769
13837
0
-82.30(-0.59%)
Sep 18, 2018
13503
14085
13485
13920
0
+520.60(+3.89%)
Sep 17, 2018
13406
13626
13298
13399
0
-217.00(-1.59%)
Sep 14, 2018
13559
13696
13360
13616
0
+204.20(+1.52%)
Sep 13, 2018
13022
13680
13016
13412
0
+559.90(+4.36%)
Sep 12, 2018
12702
12985
12527
12852
0
-560.60(-4.18%)
Sep 11, 2018
13437
13470
13032
13412
0
-394.80(-2.86%)
Sep 10, 2018
13913
13958
13648
13807
0
+16.80(+0.12%)
Sep 07, 2018
13882
14278
13724
13790
0
+58.50(+0.43%)
Sep 06, 2018
14800
14876
13556
13732
0
-1468.80(-9.66%)
Sep 05, 2018
15752
15817
15057
15201
0
-714.20(-4.49%)
Sep 04, 2018
15978
16030
15550
15915
0
-181.70(-1.13%)
Aug 31, 2018
16097
16097
16097
16097
0
-63.70(-0.39%)
Aug 30, 2018
15803
16440
15753
16160
0
+274.70(+1.73%)
Aug 29, 2018
15963
15987
15726
15886
0
-151.30(-0.94%)
Aug 28, 2018
16060
16103
15774
16037
0
+81.30(+0.51%)
Aug 27, 2018
15739
16073
15684
15956
0
+412.60(+2.65%)
Aug 24, 2018
15304
15579
15304
15543
0
+304.90(+2.00%)
Aug 23, 2018
15346
15403
15148
15238
0
-163.90(-1.06%)
Aug 22, 2018
15443
15525
15288
15402
0
+89.20(+0.58%)
Aug 21, 2018
14998
15444
14988
15313
0
+564.60(+3.83%)
Aug 20, 2018
14550
14911
14267
14748
0
+285.70(+1.98%)
Aug 17, 2018
14194
14538
14012
14463
0
+0.00(+0.00%)
Aug 16, 2018
14796
14830
14420
14463
0
-119.50(-0.82%)
Aug 15, 2018
15285
15296
14475
14582
0
-938.50(-6.05%)
Aug 14, 2018
15866
15879
15338
15521
0
-228.10(-1.45%)
Aug 13, 2018
15837
15972
15730
15749
0
-16.40(-0.10%)
Aug 10, 2018
15730
15942
15659
15765
0
-208.00(-1.30%)
Aug 09, 2018
16153
16214
15934
15973
0
-401.10(-2.45%)
Aug 08, 2018
16209
16418
16094
16374
0
+106.20(+0.65%)
Aug 07, 2018
16237
16392
16164
16268
0
+113.90(+0.71%)
Aug 06, 2018
16018
16198
15801
16154
0
-39.50(-0.24%)
Aug 03, 2018
16336
16374
16019
16194
0
-179.40(-1.10%)
Aug 02, 2018
15858
16422
15763
16373
0
+336.80(+2.10%)
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
.