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 (%)
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%)
May 01, 2018
14071
14459
14015
14436
0
+249.30(+1.76%)
Apr 30, 2018
14512
14702
13986
14187
0
-464.00(-3.17%)
Apr 27, 2018
15724
15810
14550
14651
0
-783.10(-5.07%)
Apr 26, 2018
15175
15448
15039
15434
0
+762.40(+5.20%)
Apr 25, 2018
14661
14895
14212
14672
0
+145.70(+1.00%)
Apr 24, 2018
15291
15471
14320
14526
0
-570.10(-3.78%)
Apr 23, 2018
15639
15663
15031
15096
0
-485.90(-3.12%)
Apr 20, 2018
15847
16022
15441
15582
0
-244.00(-1.54%)
Apr 19, 2018
16272
16630
15693
15826
0
-779.40(-4.69%)
Apr 18, 2018
15839
16684
15602
16605
0
+525.90(+3.27%)
Apr 17, 2018
15955
16212
15921
16079
0
+185.30(+1.17%)
Apr 16, 2018
16074
16144
15793
15894
0
-171.70(-1.07%)
Apr 13, 2018
16417
16445
15869
16066
0
-106.40(-0.66%)
Apr 12, 2018
15732
16272
15722
16172
0
+634.60(+4.08%)
Apr 11, 2018
15474
15934
15423
15538
0
+0.60(+0.00%)
Apr 10, 2018
15171
15618
14981
15537
0
+758.40(+5.13%)
Apr 09, 2018
15133
15343
14766
14778
0
-148.80(-1.00%)
Apr 06, 2018
14932
14936
14927
14927
0
-420.50(-2.74%)
Apr 05, 2018
16007
16055
15147
15348
0
-1054.60(-6.43%)
Apr 04, 2018
15261
16436
15152
16402
0
+557.50(+3.52%)
Apr 03, 2018
15620
15914
15474
15845
0
+448.50(+2.91%)
Apr 02, 2018
15845
15901
15244
15396
0
-629.30(-3.93%)
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%)
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
.