Skip to primary navigation Skip to main content
Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
6,851.22   +160.90 (+2.41%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 6778 6886 6726 6851 0 +160.90(+2.41%)
Nov 20, 2014 6566 6725 6532 6690 0 +71.62(+1.08%)
Nov 19, 2014 6649 6698 6530 6619 0 -41.86(-0.63%)
Nov 18, 2014 6525 6718 6521 6661 0 +146.54(+2.25%)
Nov 17, 2014 6421 6540 6382 6514 0 -17.04(-0.26%)
Nov 14, 2014 6535 6582 6422 6531 0 -0.69(-0.01%)
Nov 13, 2014 6541 6594 6494 6532 0 +56.44(+0.87%)
Nov 12, 2014 6476 6512 6409 6475 0 -29.27(-0.45%)
Nov 11, 2014 6494 6550 6454 6505 0 -1.32(-0.02%)
Nov 10, 2014 6462 6520 6420 6506 0 +23.94(+0.37%)
Nov 07, 2014 6540 6552 6381 6482 0 -59.27(-0.91%)
Nov 06, 2014 6569 6613 6495 6541 0 -53.30(-0.81%)
Nov 05, 2014 6564 6621 6497 6595 0 +58.96(+0.90%)
Nov 04, 2014 6577 6606 6467 6536 0 -50.42(-0.77%)
Nov 03, 2014 6528 6689 6500 6586 0 +54.85(+0.84%)
Oct 31, 2014 6448 6571 6410 6531 0 +258.21(+4.12%)
Oct 30, 2014 6254 6337 6136 6273 0 -107.76(-1.69%)
Oct 28, 2014 6328 6390 6268 6381 0 +84.63(+1.34%)
Oct 27, 2014 6228 6336 6136 6296 0 +159.93(+2.61%)
Oct 24, 2014 6130 6163 6063 6136 0 +27.61(+0.45%)
Oct 23, 2014 6105 6184 6044 6109 0 -34.42(-0.56%)
Oct 21, 2014 5980 6189 5935 6143 0 +275.14(+4.69%)
Oct 20, 2014 5765 5878 5725 5868 0 +149.48(+2.61%)
Oct 17, 2014 5718 5719 5657 5718 0 -10.93(-0.19%)
Oct 16, 2014 5528 5756 5506 5729 0 +118.20(+2.11%)
Oct 15, 2014 5446 5682 5351 5611 0 +37.64(+0.68%)
Oct 14, 2014 5627 5750 5535 5573 0 +65.22(+1.18%)
Oct 13, 2014 5510 5515 5501 5508 0 -171.83(-3.03%)
Oct 10, 2014 5994 6012 5667 5680 0 -449.73(-7.34%)
Oct 09, 2014 6385 6392 6099 6130 0 -292.55(-4.56%)
Oct 08, 2014 6338 6437 6157 6422 0 +100.49(+1.59%)
Oct 07, 2014 6420 6509 6317 6322 0 -124.34(-1.93%)
Oct 06, 2014 6591 6605 6344 6446 0 -231.57(-3.47%)
Oct 03, 2014 6684 6755 6648 6678 0 +48.70(+0.73%)
Oct 02, 2014 6628 6684 6459 6629 0 +17.32(+0.26%)
Oct 01, 2014 6769 6776 6564 6612 0 -171.44(-2.53%)
Sep 30, 2014 6881 6906 6734 6783 0 -72.86(-1.06%)
Sep 29, 2014 6681 6923 6636 6856 0 +85.85(+1.27%)
Sep 26, 2014 6768 6824 6679 6770 0 +311.92(+4.83%)
Sep 25, 2014 6613 6644 6405 6458 0 -112.33(-1.71%)
Sep 19, 2014 6738 6769 6548 6571 0 -155.21(-2.31%)
Sep 18, 2014 6631 6752 6597 6726 0 +141.87(+2.15%)
Sep 17, 2014 6513 6634 6469 6584 0 +69.76(+1.07%)
Sep 16, 2014 6278 6537 6232 6514 0 +237.16(+3.78%)
Sep 15, 2014 6491 6509 6252 6277 0 -227.29(-3.49%)
Sep 12, 2014 6556 6596 6486 6504 0 -60.23(-0.92%)
Sep 11, 2014 6545 6605 6482 6565 0 -24.09(-0.37%)
Sep 10, 2014 6614 6624 6466 6589 0 +10.10(+0.15%)
Sep 09, 2014 6684 6752 6522 6578 0 -129.85(-1.94%)
Sep 08, 2014 6661 6790 6643 6708 0 +55.30(+0.83%)
Sep 05, 2014 6527 6664 6500 6653 0 +164.67(+2.54%)
Sep 04, 2014 6467 6582 6448 6488 0 +66.72(+1.04%)
Sep 03, 2014 6410 6440 6316 6422 0 +16.37(+0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here