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 (%)
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%)
Nov 01, 2018
11646
12332
11506
12304
0
+738.70(+6.39%)
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%)
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
.