Skip to primary navigation Skip to main content
Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
5,208.63   +50.46 (+0.98%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 5191 5262 5185 5209 0 +50.46(+0.98%)
May 21, 2015 5125 5207 5078 5158 0 +38.09(+0.74%)
May 20, 2015 5112 5194 5077 5120 0 +23.65(+0.46%)
May 19, 2015 5164 5212 5047 5096 0 -58.81(-1.14%)
May 18, 2015 5065 5175 5046 5155 0 +62.77(+1.23%)
May 15, 2015 5116 5141 5047 5092 0 -38.06(-0.74%)
May 14, 2015 5222 5257 5097 5131 0 -54.89(-1.06%)
May 13, 2015 5194 5266 5160 5185 0 +50.22(+0.98%)
May 12, 2015 5232 5238 5125 5135 0 -131.44(-2.50%)
May 11, 2015 5191 5320 5148 5267 0 +69.80(+1.34%)
May 08, 2015 5206 5235 5130 5197 0 +19.86(+0.38%)
May 07, 2015 5229 5264 5120 5177 0 -82.88(-1.58%)
May 06, 2015 5298 5315 5181 5260 0 -14.45(-0.27%)
May 05, 2015 5315 5344 5240 5274 0 -90.16(-1.68%)
May 04, 2015 5434 5458 5333 5364 0 -64.52(-1.19%)
May 01, 2015 5320 5471 5309 5429 0 +144.52(+2.73%)
Apr 30, 2015 5373 5396 5238 5284 0 -113.52(-2.10%)
Apr 29, 2015 5387 5433 5330 5398 0 -37.63(-0.69%)
Apr 28, 2015 5433 5512 5375 5436 0 -2.39(-0.04%)
Apr 27, 2015 5447 5514 5414 5438 0 +2.26(+0.04%)
Apr 24, 2015 5530 5536 5388 5436 0 -62.92(-1.14%)
Apr 23, 2015 5413 5544 5397 5499 0 +7.93(+0.14%)
Apr 22, 2015 5375 5545 5350 5491 0 +127.53(+2.38%)
Apr 21, 2015 5296 5377 5266 5363 0 +80.38(+1.52%)
Apr 20, 2015 5279 5321 5238 5283 0 +22.66(+0.43%)
Apr 17, 2015 5233 5282 5187 5260 0 -24.36(-0.46%)
Apr 16, 2015 5219 5314 5184 5285 0 -105.09(-1.95%)
Apr 15, 2015 5356 5441 5310 5390 0 +72.49(+1.36%)
Apr 14, 2015 5331 5358 5262 5317 0 -29.23(-0.55%)
Apr 13, 2015 5364 5425 5328 5346 0 -22.48(-0.42%)
Apr 10, 2015 5327 5401 5317 5369 0 +37.11(+0.70%)
Apr 09, 2015 5209 5361 5190 5332 0 +117.16(+2.25%)
Apr 08, 2015 5108 5243 5090 5215 0 +70.34(+1.37%)
Apr 07, 2015 5195 5238 5130 5144 0 -49.40(-0.95%)
Apr 06, 2015 5043 5210 5028 5194 0 +152.68(+3.03%)
Apr 02, 2015 5041 5041 5041 5041 0 -62.34(-1.22%)
Apr 01, 2015 5060 5149 5003 5103 0 +41.39(+0.82%)
Mar 31, 2015 5032 5110 4999 5062 0 +15.81(+0.31%)
Mar 30, 2015 5057 5099 4993 5046 0 +9.77(+0.19%)
Mar 27, 2015 5097 5125 4933 5036 0 -39.78(-0.78%)
Mar 26, 2015 5057 5224 4930 5076 0 -384.45(-7.04%)
Mar 25, 2015 5713 5719 5436 5461 0 -264.02(-4.61%)
Mar 24, 2015 5756 5795 5701 5725 0 -26.75(-0.47%)
Mar 23, 2015 5846 5855 5724 5751 0 -118.53(-2.02%)
Mar 20, 2015 5781 5890 5751 5870 0 +138.04(+2.41%)
Mar 19, 2015 5686 5757 5662 5732 0 +36.12(+0.63%)
Mar 18, 2015 5670 5723 5592 5696 0 +57.45(+1.02%)
Mar 17, 2015 5644 5686 5601 5638 0 -117.12(-2.04%)
Mar 16, 2015 5819 5874 5709 5755 0 -27.25(-0.47%)
Mar 13, 2015 5693 5805 5680 5783 0 +82.36(+1.44%)
Mar 12, 2015 5540 5748 5528 5700 0 +50.36(+0.89%)
Mar 11, 2015 5650 5745 5612 5650 0 +102.26(+1.84%)
Mar 10, 2015 5649 5683 5515 5548 0 -176.72(-3.09%)
Mar 09, 2015 5671 5744 5584 5724 0 +59.55(+1.05%)
Mar 06, 2015 5789 5823 5647 5665 0 -140.14(-2.41%)
Mar 05, 2015 5838 5888 5753 5805 0 -2.40(-0.04%)
Mar 04, 2015 5807 5881 5659 5807 0 +49.42(+0.86%)
Mar 03, 2015 5789 5796 5708 5758 0 -217.44(-3.64%)
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