Semiconductor - Memory Chips Sector Stock Price History | Historical MSECTOR831 Company Stock Prices

Date	Open	High	Low	Close	Change (%)
May 20, 2013	3057	3087	3009	3032	-50.51(-1.64%)
May 17, 2013	3043	3099	3018	3083	+66.22(+2.20%)
May 16, 2013	3008	3074	2997	3017	+8.11(+0.27%)
May 15, 2013	2961	3033	2954	3009	+54.23(+1.84%)
May 13, 2013	2935	2975	2910	2954	+0.90(+0.03%)
May 10, 2013	2911	2981	2911	2953	+34.08(+1.17%)
May 09, 2013	2824	2932	2820	2919	+92.83(+3.28%)
May 08, 2013	2795	2859	2745	2827	+27.29(+0.97%)
May 07, 2013	2764	2815	2734	2799	+47.46(+1.72%)
May 06, 2013	2723	2777	2710	2752	+39.36(+1.45%)
May 03, 2013	2667	2747	2639	2712	+73.71(+2.79%)
May 02, 2013	2575	2649	2566	2639	+59.70(+2.31%)
May 01, 2013	2641	2651	2565	2579	-62.96(-2.38%)
Apr 30, 2013	2683	2695	2598	2642	-38.01(-1.42%)
Apr 29, 2013	2685	2709	2658	2680	+2.37(+0.09%)
Apr 26, 2013	2678	2703	2666	2678	-3.15(-0.12%)
Apr 25, 2013	2676	2718	2647	2681	+0.21(+0.01%)
Apr 24, 2013	2667	2696	2635	2681	+24.51(+0.92%)
Apr 23, 2013	2630	2678	2614	2656	+49.34(+1.89%)
Apr 22, 2013	2618	2633	2545	2607	-10.46(-0.40%)
Apr 19, 2013	2601	2654	2564	2617	+13.17(+0.51%)
Apr 18, 2013	2766	2795	2572	2604	-121.87(-4.47%)
Apr 17, 2013	2809	2813	2687	2726	-109.71(-3.87%)
Apr 16, 2013	2801	2849	2783	2836	+77.89(+2.82%)
Apr 15, 2013	2844	2868	2747	2758	-97.11(-3.40%)
Apr 12, 2013	2875	2898	2822	2855	-20.28(-0.71%)
Apr 11, 2013	2852	2899	2813	2875	+2.68(+0.09%)
Apr 10, 2013	2767	2896	2767	2872	+119.09(+4.33%)
Apr 09, 2013	2731	2772	2704	2753	+39.96(+1.47%)
Apr 08, 2013	2677	2724	2650	2713	+34.00(+1.27%)
Apr 05, 2013	2636	2718	2625	2679	+3.91(+0.15%)
Apr 04, 2013	2616	2681	2611	2675	+54.55(+2.08%)
Apr 03, 2013	2668	2697	2609	2621	-43.78(-1.64%)
Apr 02, 2013	2702	2747	2649	2665	-12.21(-0.46%)
Apr 01, 2013	2760	2776	2668	2677	-82.97(-3.01%)
Mar 28, 2013		2760	2760	2760	-1.01(-0.04%)
Mar 27, 2013	2738	2777	2716	2761	-2.74(-0.10%)
Mar 26, 2013	2768	2799	2742	2764	+4.16(+0.15%)
Mar 25, 2013	2777	2801	2739	2759	-12.95(-0.47%)
Mar 22, 2013	2754	2835	2730	2772	+127.20(+4.81%)
Mar 21, 2013	2678	2695	2631	2645	-43.16(-1.61%)
Mar 20, 2013	2690	2717	2663	2688	+24.22(+0.91%)
Mar 19, 2013	2670	2701	2619	2664	+11.69(+0.44%)
Mar 18, 2013	2633	2689	2609	2652	-42.53(-1.58%)
Mar 15, 2013	2739	2750	2666	2695	-38.01(-1.39%)
Mar 14, 2013	2711	2749	2706	2733	+39.68(+1.47%)
Mar 13, 2013	2661	2715	2646	2693	+40.86(+1.54%)
Mar 12, 2013	2631	2669	2605	2652	+28.65(+1.09%)
Mar 11, 2013	2572	2636	2554	2624	+37.80(+1.46%)
Mar 08, 2013	2563	2597	2538	2586	+44.56(+1.75%)
Mar 07, 2013	2519	2546	2503	2541	+37.63(+1.50%)
Mar 06, 2013	2516	2544	2495	2504	+0.05(+0.00%)
Mar 05, 2013	2473	2532	2469	2504	+53.34(+2.18%)
Mar 04, 2013	2428	2474	2406	2450	+19.40(+0.80%)

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 Telekurs USA
Postage Rates