Skip to primary navigation Skip to main content
Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
3,541.75   +55.69 (+1.60%)
Streaming Delayed Price  /  Updated: 2:50 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 3480 3582 3460 3486 0 -117.71(-3.27%)
Aug 31, 2015 3477 3657 3407 3604 0 +112.85(+3.23%)
Aug 28, 2015 3518 3605 3432 3491 0 +22.47(+0.65%)
Aug 27, 2015 3276 3504 3271 3468 0 +233.89(+7.23%)
Aug 26, 2015 3199 3279 3117 3235 0 +112.57(+3.61%)
Aug 25, 2015 3304 3348 3118 3122 0 -57.59(-1.81%)
Aug 24, 2015 3079 3358 2981 3180 0 -53.15(-1.64%)
Aug 21, 2015 3217 3372 3186 3233 0 -48.05(-1.46%)
Aug 20, 2015 3432 3442 3267 3281 0 -235.95(-6.71%)
Aug 19, 2015 3632 3652 3502 3517 0 -141.27(-3.86%)
Aug 18, 2015 3734 3750 3624 3658 0 -139.69(-3.68%)
Aug 17, 2015 3691 3809 3630 3798 0 +40.88(+1.09%)
Aug 14, 2015 3850 3886 3722 3757 0 -84.11(-2.19%)
Aug 13, 2015 3938 3965 3831 3841 0 -91.88(-2.34%)
Aug 12, 2015 3848 3959 3802 3933 0 +37.13(+0.95%)
Aug 11, 2015 4004 4026 3859 3896 0 -164.92(-4.06%)
Aug 10, 2015 3992 4088 3961 4061 0 +93.10(+2.35%)
Aug 07, 2015 3948 3997 3893 3967 0 -18.09(-0.45%)
Aug 06, 2015 4042 4046 3938 3986 0 -46.02(-1.14%)
Aug 05, 2015 4053 4127 4017 4032 0 +6.08(+0.15%)
Aug 04, 2015 4052 4063 3955 4026 0 -3.45(-0.09%)
Aug 03, 2015 4003 4099 3965 4029 0 +34.40(+0.86%)
Jul 31, 2015 4179 4193 3974 3995 0 -168.40(-4.05%)
Jul 30, 2015 4133 4197 4093 4163 0 +2.70(+0.06%)
Jul 29, 2015 4194 4284 4121 4160 0 -3.97(-0.10%)
Jul 28, 2015 4002 4219 3938 4164 0 +192.64(+4.85%)
Jul 27, 2015 3969 4054 3868 3972 0 -43.35(-1.08%)
Jul 24, 2015 4104 4117 3961 4015 0 -94.39(-2.30%)
Jul 23, 2015 4009 4167 4002 4109 0 +334.88(+8.87%)
Jul 22, 2015 3851 3875 3737 3774 0 -132.36(-3.39%)
Jul 21, 2015 3894 3956 3852 3907 0 -2.66(-0.07%)
Jul 20, 2015 4064 4084 3877 3910 0 -141.52(-3.49%)
Jul 17, 2015 3995 4085 3950 4051 0 +44.60(+1.11%)
Jul 16, 2015 3995 4026 3921 4006 0 +109.01(+2.80%)
Jul 15, 2015 3991 4012 3872 3897 0 -101.49(-2.54%)
Jul 14, 2015 4026 4045 3914 3999 0 +278.87(+7.50%)
Jul 13, 2015 3750 3760 3679 3720 0 +9.96(+0.27%)
Jul 10, 2015 3704 3748 3655 3710 0 +44.53(+1.21%)
Jul 09, 2015 3784 3804 3661 3666 0 -68.36(-1.83%)
Jul 08, 2015 3811 3818 3708 3734 0 -116.75(-3.03%)
Jul 07, 2015 3832 3878 3696 3851 0 -6.05(-0.16%)
Jul 06, 2015 3926 3960 3831 3857 0 -118.03(-2.97%)
Jul 02, 2015 3975 3975 3975 3975 0 +34.22(+0.87%)
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