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 (%)
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
.