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 (%)
Mar 29, 2018
16026
16026
16026
16026
0
+196.90(+1.24%)
Mar 28, 2018
15968
16395
15592
15829
0
-278.10(-1.73%)
Mar 27, 2018
16907
17024
15890
16107
0
-942.80(-5.53%)
Mar 26, 2018
17257
17394
16193
17050
0
+413.10(+2.48%)
Mar 23, 2018
17684
18020
16478
16637
0
-1415.10(-7.84%)
Mar 22, 2018
18401
18482
17809
18052
0
-654.60(-3.50%)
Mar 21, 2018
18791
18906
18565
18706
0
-24.90(-0.13%)
Mar 20, 2018
18416
18763
18326
18731
0
+303.40(+1.65%)
Mar 19, 2018
18499
18690
18007
18428
0
-138.20(-0.74%)
Mar 16, 2018
18389
18600
18149
18566
0
+524.00(+2.90%)
Mar 15, 2018
18318
18434
17855
18042
0
-276.50(-1.51%)
Mar 14, 2018
18177
18406
17651
18318
0
+109.20(+0.60%)
Mar 13, 2018
18220
18222
17940
18209
0
+9.20(+0.05%)
Mar 12, 2018
17348
18743
17298
18200
0
+1425.50(+8.50%)
Mar 09, 2018
17116
17147
16479
16775
0
-178.90(-1.06%)
Mar 08, 2018
16769
17035
16677
16954
0
+370.30(+2.23%)
Mar 07, 2018
16565
16584
16311
16583
0
+82.70(+0.50%)
Mar 06, 2018
16388
16772
16328
16500
0
+526.60(+3.30%)
Mar 05, 2018
15004
16074
14980
15974
0
+876.20(+5.80%)
Mar 02, 2018
14267
15142
14141
15098
0
+449.00(+3.07%)
Mar 01, 2018
14996
15010
14390
14649
0
-359.50(-2.40%)
Feb 28, 2018
15010
15211
14870
15008
0
+65.60(+0.44%)
Feb 27, 2018
14673
15077
14596
14943
0
+171.80(+1.16%)
Feb 26, 2018
14462
14847
14380
14771
0
+443.40(+3.09%)
Feb 23, 2018
13922
14409
13869
14327
0
+690.20(+5.06%)
Feb 22, 2018
13641
13653
13573
13637
0
-89.40(-0.65%)
Feb 21, 2018
13726
14035
13716
13727
0
-106.30(-0.77%)
Feb 20, 2018
13563
13925
13551
13833
0
+211.90(+1.56%)
Feb 16, 2018
13621
13621
13621
13621
0
+206.90(+1.54%)
Feb 15, 2018
13479
13541
13174
13414
0
+20.00(+0.15%)
Feb 14, 2018
12931
13449
12931
13394
0
+250.00(+1.90%)
Feb 13, 2018
13142
13232
13141
13144
0
+132.10(+1.02%)
Feb 12, 2018
12660
13164
12618
13012
0
+532.30(+4.27%)
Feb 09, 2018
12666
12716
11608
12480
0
+131.60(+1.07%)
Feb 08, 2018
13101
13265
12348
12348
0
-609.50(-4.70%)
Feb 07, 2018
13341
13388
12877
12958
0
-570.60(-4.22%)
Feb 06, 2018
12517
13547
12514
13528
0
+1344.60(+11.04%)
Feb 05, 2018
12414
12827
12062
12184
0
-438.60(-3.47%)
Feb 02, 2018
12974
13034
12556
12622
0
-503.10(-3.83%)
Feb 01, 2018
13284
13606
13001
13125
0
-360.30(-2.67%)
Jan 31, 2018
13281
13575
13202
13486
0
+599.20(+4.65%)
Jan 30, 2018
12985
13207
12822
12886
0
-523.30(-3.90%)
Jan 29, 2018
13398
13451
13132
13410
0
-113.10(-0.84%)
Jan 26, 2018
13386
13564
13327
13523
0
+203.30(+1.53%)
Jan 25, 2018
13691
13838
13273
13320
0
-20.30(-0.15%)
Jan 24, 2018
13551
13609
13236
13340
0
-268.70(-1.97%)
Jan 23, 2018
13396
13834
13231
13608
0
+323.80(+2.44%)
Jan 22, 2018
13162
13287
12925
13285
0
+37.00(+0.28%)
Jan 19, 2018
13608
13687
13217
13248
0
-372.90(-2.74%)
Jan 18, 2018
13695
13829
13597
13621
0
-89.10(-0.65%)
Jan 17, 2018
13384
13748
13315
13710
0
+414.60(+3.12%)
Jan 16, 2018
13369
13581
13144
13295
0
+22.90(+0.17%)
Jan 12, 2018
13272
13272
13272
13272
0
-2.90(-0.02%)
Jan 11, 2018
13476
13629
13207
13275
0
-137.30(-1.02%)
Jan 10, 2018
13415
13435
13411
13412
0
+97.30(+0.73%)
Jan 09, 2018
14014
14099
13255
13315
0
-782.50(-5.55%)
Jan 08, 2018
14025
14261
13902
14098
0
-72.50(-0.51%)
Jan 05, 2018
14269
14429
14041
14170
0
-322.00(-2.22%)
Jan 04, 2018
14225
14523
13928
14492
0
+570.40(+4.10%)
Jan 03, 2018
13775
13930
13641
13922
0
+394.70(+2.92%)
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
.