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 28, 2017 8818 8874 8657 8706 0 +3.18(+0.04%)
Apr 27, 2017 8565 8715 8541 8703 0 +255.07(+3.02%)
Apr 26, 2017 8379 8534 8317 8448 0 -56.52(-0.66%)
Apr 25, 2017 8445 8542 8316 8504 0 +101.06(+1.20%)
Apr 24, 2017 8748 8758 8378 8403 0 -213.02(-2.47%)
Apr 21, 2017 8822 8833 8561 8616 0 -193.67(-2.20%)
Apr 20, 2017 8668 8849 8665 8810 0 +215.94(+2.51%)
Apr 19, 2017 8644 8685 8524 8594 0 +43.26(+0.51%)
Apr 18, 2017 8503 8613 8473 8551 0 +9.71(+0.11%)
Apr 17, 2017 8469 8569 8444 8541 0 +123.75(+1.47%)
Apr 13, 2017 8366 8572 8302 8417 0 +7.25(+0.09%)
Apr 12, 2017 8634 8638 8398 8410 0 -153.70(-1.79%)
Apr 11, 2017 8657 8673 8407 8564 0 -137.18(-1.58%)
Apr 10, 2017 8943 8958 8679 8701 0 -264.32(-2.95%)
Apr 07, 2017 8942 9068 8913 8965 0 -29.62(-0.33%)
Apr 06, 2017 8878 9043 8803 8995 0 +114.81(+1.29%)
Apr 05, 2017 9001 9083 8871 8880 0 -104.70(-1.17%)
Apr 04, 2017 8950 9016 8854 8985 0 -17.06(-0.19%)
Apr 03, 2017 9104 9131 8898 9002 0 -87.01(-0.96%)
Mar 31, 2017 9145 9228 9082 9089 0 -17.75(-0.19%)
Mar 30, 2017 8931 9116 8910 9106 0 +145.67(+1.63%)
Mar 29, 2017 8992 9017 8913 8961 0 -57.90(-0.64%)
Mar 28, 2017 9028 9130 8992 9019 0 -19.94(-0.22%)
Mar 27, 2017 8836 9166 8823 9039 0 +98.63(+1.10%)
Mar 24, 2017 9322 9374 8857 8940 0 +589.36(+7.06%)
Mar 23, 2017 8316 8361 8218 8351 0 +124.87(+1.52%)
Mar 22, 2017 8131 8261 8093 8226 0 +156.88(+1.94%)
Mar 21, 2017 8317 8359 8041 8069 0 -218.93(-2.64%)
Mar 20, 2017 8221 8410 8163 8288 0 +121.66(+1.49%)
Mar 17, 2017 8177 8201 8037 8166 0 -65.72(-0.80%)
Mar 16, 2017 8283 8294 8166 8232 0 -25.70(-0.31%)
Mar 15, 2017 7967 8271 7900 8258 0 +164.43(+2.03%)
Mar 14, 2017 8093 8130 7987 8093 0 -37.18(-0.46%)
Mar 13, 2017 8038 8169 8004 8130 0 +154.31(+1.93%)
Mar 10, 2017 8005 8151 7863 7976 0 +9.69(+0.12%)
Mar 09, 2017 7991 8071 7876 7966 0 -70.13(-0.87%)
Mar 08, 2017 8114 8174 7932 8036 0 -76.67(-0.95%)
Mar 07, 2017 8091 8152 8003 8113 0 -10.90(-0.13%)
Mar 06, 2017 8058 8188 7959 8124 0 +41.11(+0.51%)
Mar 03, 2017 7974 8117 7904 8083 0 +258.42(+3.30%)
Mar 02, 2017 7883 7995 7726 7824 0 +41.56(+0.53%)
Mar 01, 2017 7656 7793 7622 7783 0 +344.55(+4.63%)
Feb 28, 2017 7547 7598 7395 7438 0 -102.25(-1.36%)
Feb 27, 2017 7414 7544 7350 7541 0 +161.46(+2.19%)
Feb 24, 2017 7291 7387 7195 7379 0 -71.42(-0.96%)
Feb 23, 2017 7580 7598 7369 7451 0 -78.77(-1.05%)
Feb 22, 2017 7567 7630 7497 7529 0 -11.43(-0.15%)
Feb 21, 2017 7494 7605 7482 7541 0 +127.76(+1.72%)
Feb 17, 2017 7413 7413 7413 7413 0 +109.65(+1.50%)
Feb 16, 2017 7325 7419 7261 7303 0 -14.34(-0.20%)
Feb 15, 2017 7331 7396 7247 7318 0 -30.31(-0.41%)
Feb 14, 2017 7423 7426 7215 7348 0 -236.13(-3.11%)
Feb 13, 2017 7638 7677 7558 7584 0 -44.44(-0.58%)
Feb 10, 2017 7823 7841 7574 7629 0 -114.62(-1.48%)
Feb 09, 2017 7843 7886 7733 7743 0 +80.06(+1.04%)
Feb 08, 2017 7680 7717 7573 7663 0 -122.35(-1.57%)
Feb 07, 2017 7788 7816 7666 7786 0 +77.67(+1.01%)
Feb 06, 2017 7765 7828 7665 7708 0 -82.27(-1.06%)
Feb 03, 2017 7880 7984 7758 7790 0 -55.79(-0.71%)
Feb 02, 2017 7770 8004 7754 7846 0 +7.50(+0.10%)
Feb 01, 2017 7753 7881 7704 7838 0 +184.65(+2.41%)
Jan 31, 2017 7614 7679 7510 7654 0 -54.67(-0.71%)
Jan 30, 2017 7593 7728 7471 7708 0 +66.13(+0.87%)
Jan 27, 2017 7511 7684 7481 7642 0 +138.18(+1.84%)
Jan 26, 2017 7595 7654 7433 7504 0 -18.39(-0.24%)
Jan 25, 2017 7468 7648 7403 7523 0 +224.26(+3.07%)
Jan 24, 2017 7116 7369 7113 7298 0 +295.68(+4.22%)
Jan 23, 2017 7028 7135 6956 7003 0 -26.65(-0.38%)
Jan 20, 2017 7009 7144 7006 7029 0 +77.15(+1.11%)
Jan 19, 2017 6896 7139 6882 6952 0 -189.86(-2.66%)
Jan 18, 2017 6959 7157 6903 7142 0 +168.08(+2.41%)
Jan 17, 2017 7020 7076 6925 6974 0 -136.81(-1.92%)
Jan 13, 2017 7111 7111 7111 7111 0 -36.76(-0.51%)
Jan 12, 2017 7195 7201 6956 7147 0 -148.10(-2.03%)
Jan 11, 2017 7240 7324 7222 7296 0 +92.69(+1.29%)
Jan 10, 2017 7164 7265 7143 7203 0 +46.02(+0.64%)
Jan 09, 2017 7035 7224 7034 7157 0 +92.72(+1.31%)
Jan 06, 2017 7137 7141 7043 7064 0 -23.47(-0.33%)
Jan 05, 2017 7179 7234 7041 7088 0 -79.85(-1.11%)
Jan 04, 2017 7265 7317 7127 7167 0 -59.97(-0.83%)
Jan 03, 2017 7073 7287 7061 7227 0 +201.01(+2.86%)
Dec 30, 2016 7026 7026 7026 7026 0 -112.90(-1.58%)
Dec 29, 2016 7232 7302 7101 7139 0 -151.90(-2.08%)
Dec 28, 2016 7485 7490 7285 7291 0 -163.08(-2.19%)
Dec 27, 2016 7466 7556 7420 7454 0 +12.41(+0.17%)
Dec 23, 2016 7442 7442 7442 7442 0 +30.68(+0.41%)
Dec 22, 2016 7332 7510 7284 7411 0 +775.97(+11.69%)
Dec 21, 2016 6690 6716 6563 6635 0 -25.10(-0.38%)
Dec 20, 2016 6686 6710 6601 6660 0 +88.73(+1.35%)
Dec 19, 2016 6588 6680 6505 6572 0 +33.79(+0.52%)
Dec 16, 2016 6621 6768 6511 6538 0 -11.00(-0.17%)
Dec 15, 2016 6493 6620 6455 6549 0 +82.00(+1.27%)
Dec 14, 2016 6446 6568 6394 6467 0 -41.33(-0.64%)
Dec 13, 2016 6513 6614 6405 6508 0 +34.37(+0.53%)
Dec 12, 2016 6560 6624 6308 6474 0 -145.58(-2.20%)
Dec 09, 2016 6682 6724 6504 6619 0 -45.34(-0.68%)
Dec 08, 2016 6675 6765 6535 6665 0 +81.29(+1.23%)
Dec 07, 2016 6291 6616 6229 6583 0 +421.32(+6.84%)
Dec 06, 2016 6021 6172 6004 6162 0 +150.35(+2.50%)
Dec 05, 2016 6123 6132 5942 6012 0 -45.85(-0.76%)
Dec 02, 2016 5953 6185 5904 6058 0 +94.87(+1.59%)
Dec 01, 2016 6347 6387 5870 5963 0 -329.96(-5.24%)
Nov 30, 2016 6316 6374 6242 6293 0 +24.43(+0.39%)
Nov 29, 2016 6423 6508 6256 6268 0 -174.69(-2.71%)
Nov 28, 2016 6503 6535 6427 6443 0 -47.97(-0.74%)
Nov 25, 2016 6431 6584 6383 6491 0 +69.09(+1.08%)
Nov 23, 2016 6422 6422 6422 6422 0 +52.67(+0.83%)
Nov 22, 2016 6335 6388 6274 6369 0 +81.49(+1.30%)
Nov 21, 2016 6263 6348 6239 6288 0 +77.12(+1.24%)
Nov 18, 2016 6116 6248 6097 6210 0 +12.90(+0.21%)
Nov 17, 2016 5945 6247 5912 6198 0 +286.66(+4.85%)
Nov 16, 2016 5809 5938 5800 5911 0 +50.61(+0.86%)
Nov 15, 2016 5727 5884 5723 5860 0 +116.26(+2.02%)
Nov 14, 2016 5762 5832 5688 5744 0 +13.99(+0.24%)
Nov 11, 2016 5541 5734 5487 5730 0 +217.96(+3.95%)
Nov 10, 2016 5626 5754 5480 5512 0 -66.48(-1.19%)
Nov 09, 2016 5485 5564 5422 5579 0 -53.13(-0.94%)
Nov 08, 2016 5595 5676 5518 5632 0 +14.08(+0.25%)
Nov 07, 2016 5510 5637 5506 5618 0 +216.94(+4.02%)
Nov 04, 2016 5334 5507 5327 5401 0 +19.43(+0.36%)
Nov 03, 2016 5394 5441 5360 5381 0 -18.81(-0.35%)
Nov 02, 2016 5486 5510 5345 5400 0 -97.06(-1.77%)
Nov 01, 2016 5564 5631 5374 5497 0 -55.23(-0.99%)
Oct 31, 2016 5662 5732 5540 5552 0 -6.85(-0.12%)
Oct 28, 2016 5678 5706 5527 5559 0 -98.07(-1.73%)
Oct 27, 2016 5769 5795 5617 5657 0 -54.82(-0.96%)
Oct 26, 2016 5604 5805 5573 5712 0 +34.38(+0.61%)
Oct 25, 2016 5563 5729 5545 5678 0 +160.80(+2.91%)
Oct 24, 2016 5513 5547 5482 5517 0 +48.46(+0.89%)
Oct 21, 2016 5484 5510 5420 5468 0 -81.62(-1.47%)
Oct 20, 2016 5504 5641 5500 5550 0 -3.58(-0.06%)
Oct 19, 2016 5488 5566 5439 5554 0 -58.08(-1.03%)
Oct 18, 2016 5555 5691 5548 5612 0 +126.15(+2.30%)
Oct 17, 2016 5495 5543 5467 5486 0 -43.72(-0.79%)
Oct 14, 2016 5502 5622 5486 5529 0 +82.59(+1.52%)
Oct 13, 2016 5362 5494 5238 5447 0 +18.13(+0.33%)
Oct 12, 2016 5462 5510 5393 5429 0 -29.00(-0.53%)
Oct 11, 2016 5630 5651 5357 5458 0 -202.32(-3.57%)
Oct 10, 2016 5730 5769 5656 5660 0 -36.25(-0.64%)
Oct 07, 2016 5731 5758 5600 5696 0 -38.65(-0.67%)
Oct 06, 2016 5712 5786 5673 5735 0 +4.55(+0.08%)
Oct 05, 2016 5679 5926 5598 5730 0 -23.04(-0.40%)
Oct 04, 2016 5809 5831 5710 5753 0 +133.78(+2.38%)
Sep 26, 2016 5621 5698 5566 5620 0 -42.80(-0.76%)
Sep 23, 2016 5657 5746 5650 5662 0 -38.99(-0.68%)
Sep 22, 2016 5786 5841 5641 5701 0 -14.41(-0.25%)
Sep 21, 2016 5598 5734 5585 5716 0 +216.84(+3.94%)
Sep 20, 2016 5552 5618 5439 5499 0 -19.45(-0.35%)
Sep 19, 2016 5728 5773 5488 5518 0 -161.10(-2.84%)
Sep 16, 2016 5858 5860 5628 5679 0 +11.74(+0.21%)
Sep 15, 2016 5498 5678 5483 5668 0 +161.72(+2.94%)
Sep 14, 2016 5498 5559 5421 5506 0 +47.52(+0.87%)
Sep 13, 2016 5519 5587 5367 5458 0 -130.52(-2.34%)
Sep 12, 2016 5423 5604 5346 5589 0 +104.16(+1.90%)
Sep 09, 2016 5648 5776 5447 5485 0 -203.25(-3.57%)
Sep 08, 2016 5610 5813 5514 5688 0 +79.83(+1.42%)
Sep 07, 2016 5650 5693 5556 5608 0 +16.14(+0.29%)
Sep 06, 2016 5529 5616 5509 5592 0 +93.84(+1.71%)
Sep 02, 2016 5498 5498 5498 5498 0 +16.05(+0.29%)
Sep 01, 2016 5461 5537 5362 5482 0 +62.10(+1.15%)
Aug 31, 2016 5483 5501 5312 5420 0 -74.68(-1.36%)
Aug 30, 2016 5568 5578 5421 5495 0 -45.56(-0.82%)
Aug 29, 2016 5546 5649 5449 5540 0 +115.68(+2.13%)
Aug 26, 2016 5376 5516 5354 5425 0 +92.50(+1.73%)
Aug 25, 2016 5234 5441 5225 5332 0 +212.34(+4.15%)
Aug 24, 2016 5329 5344 5079 5120 0 -201.77(-3.79%)
Aug 23, 2016 5355 5440 5307 5322 0 -6.86(-0.13%)
Aug 22, 2016 5311 5403 5232 5328 0 -14.84(-0.28%)
Aug 19, 2016 5307 5405 5264 5343 0 +152.10(+2.93%)
Aug 18, 2016 5123 5207 5111 5191 0 +77.64(+1.52%)
Aug 17, 2016 5117 5188 5093 5114 0 +7.66(+0.15%)
Aug 16, 2016 5140 5145 5027 5106 0 -19.50(-0.38%)
Aug 15, 2016 4990 5179 4985 5125 0 +183.34(+3.71%)
Aug 12, 2016 4801 4963 4791 4942 0 +150.12(+3.13%)
Aug 11, 2016 4740 4812 4722 4792 0 +67.63(+1.43%)
Aug 10, 2016 4816 4822 4669 4724 0 -91.00(-1.89%)
Aug 09, 2016 4831 4884 4781 4815 0 +26.57(+0.55%)
Aug 08, 2016 4823 4883 4772 4789 0 -31.83(-0.66%)
Aug 05, 2016 4723 4900 4718 4821 0 +154.56(+3.31%)
Aug 04, 2016 4541 4719 4531 4666 0 +155.76(+3.45%)
Aug 03, 2016 4429 4530 4425 4510 0 +42.43(+0.95%)
Aug 02, 2016 4527 4540 4354 4468 0 -65.15(-1.44%)
Aug 01, 2016 4604 4643 4524 4533 0 -48.27(-1.05%)
Jul 29, 2016 4636 4648 4544 4581 0 -26.95(-0.58%)
Jul 28, 2016 4708 4728 4575 4608 0 -119.99(-2.54%)
Jul 27, 2016 4934 4949 4685 4728 0 -149.56(-3.07%)
Jul 26, 2016 4666 4886 4647 4878 0 +235.32(+5.07%)
Jul 25, 2016 4660 4773 4623 4642 0 +240.66(+5.47%)
Jul 22, 2016 4419 4429 4356 4402 0 -9.21(-0.21%)
Jul 21, 2016 4507 4520 4379 4411 0 -127.73(-2.81%)
Jul 20, 2016 4447 4551 4417 4539 0 +121.04(+2.74%)
Jul 19, 2016 4394 4445 4334 4418 0 -20.30(-0.46%)
Jul 18, 2016 4414 4449 4362 4438 0 +65.25(+1.49%)
Jul 15, 2016 4422 4484 4337 4373 0 -42.46(-0.96%)
Jul 14, 2016 4483 4501 4405 4415 0 -0.38(-0.01%)
Jul 13, 2016 4396 4450 4342 4416 0 +26.08(+0.59%)
Jul 12, 2016 4317 4460 4309 4389 0 +184.26(+4.38%)
Jul 11, 2016 4249 4311 4194 4205 0 +8.83(+0.21%)
Jul 08, 2016 4196 4229 4058 4196 0 +139.06(+3.43%)
Jul 07, 2016 3968 4166 3961 4057 0 +87.47(+2.20%)
Jul 05, 2016 4114 4140 3933 3970 0 -184.50(-4.44%)
Jul 01, 2016 4154 4154 4154 4154 0 -380.32(-8.39%)
Jun 30, 2016 4396 4541 4359 4535 0 +185.52(+4.27%)
Jun 29, 2016 4378 4418 4268 4349 0 +66.69(+1.56%)
Jun 28, 2016 4180 4306 4171 4282 0 +229.11(+5.65%)
Jun 27, 2016 4332 4370 4011 4053 0 -306.92(-7.04%)
Jun 24, 2016 4446 4565 4330 4360 0 -267.70(-5.78%)
Jun 23, 2016 4430 4662 4429 4628 0 +407.76(+9.66%)
Jun 22, 2016 4245 4326 4204 4220 0 -15.79(-0.37%)
Jun 21, 2016 4170 4262 4134 4236 0 +132.46(+3.23%)
Jun 20, 2016 4159 4213 4093 4104 0 +41.85(+1.03%)
Jun 17, 2016 4001 4115 3984 4062 0 +67.27(+1.68%)
Jun 16, 2016 3967 4006 3874 3994 0 -19.84(-0.49%)
Jun 15, 2016 4061 4091 3992 4014 0 +27.24(+0.68%)
Jun 14, 2016 4025 4109 3921 3987 0 -33.31(-0.83%)
Jun 13, 2016 4009 4119 3985 4020 0 -32.10(-0.79%)
Jun 10, 2016 4107 4125 4020 4052 0 -116.55(-2.80%)
Jun 09, 2016 4154 4228 4079 4169 0 -21.48(-0.51%)
Jun 08, 2016 4339 4342 4164 4190 0 -125.94(-2.92%)
Jun 07, 2016 4263 4363 4254 4316 0 +70.28(+1.66%)
Jun 06, 2016 4283 4335 4242 4246 0 -26.34(-0.62%)
Jun 03, 2016 4320 4328 4198 4272 0 -70.07(-1.61%)
Jun 02, 2016 4292 4372 4230 4343 0 +5.51(+0.13%)
Jun 01, 2016 4188 4338 4096 4337 0 +112.50(+2.66%)
May 31, 2016 4206 4285 4075 4225 0 +124.93(+3.05%)
May 27, 2016 4100 4100 4100 4100 0 +110.66(+2.77%)
May 26, 2016 3916 4014 3907 3989 0 +107.21(+2.76%)
May 25, 2016 3889 3948 3827 3882 0 +23.34(+0.60%)
May 24, 2016 3796 3863 3751 3858 0 +115.68(+3.09%)
May 23, 2016 3651 3756 3646 3743 0 +104.70(+2.88%)
May 20, 2016 3481 3644 3477 3638 0 +231.94(+6.81%)
May 19, 2016 3394 3480 3358 3406 0 -3.92(-0.11%)
May 18, 2016 3362 3440 3362 3410 0 +48.55(+1.44%)
May 17, 2016 3361 3395 3340 3361 0 -3.79(-0.11%)
May 16, 2016 3356 3368 3343 3365 0 +15.25(+0.46%)
May 13, 2016 3360 3377 3329 3350 0 -6.37(-0.19%)
May 12, 2016 3421 3435 3322 3356 0 -58.89(-1.72%)
May 11, 2016 3415 3459 3402 3415 0 -9.45(-0.28%)
May 10, 2016 3396 3430 3379 3425 0 +56.01(+1.66%)
May 09, 2016 3383 3395 3348 3369 0 -12.09(-0.36%)
May 06, 2016 3352 3414 3332 3381 0 +13.81(+0.41%)
May 05, 2016 3381 3426 3357 3367 0 -2.89(-0.09%)
May 04, 2016 3406 3444 3342 3370 0 -54.10(-1.58%)
May 03, 2016 3432 3460 3401 3424 0 -37.69(-1.09%)
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.