Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.