Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
1012
1045
988.83
1037
0
+29.93(+2.97%)
May 28, 2009
1031
1039
964.03
1007
0
-0.61(-0.06%)
May 27, 2009
1009
1051
991.74
1007
0
+53.49(+5.61%)
May 26, 2009
914.34
974.74
911.84
953.96
0
+29.97(+3.24%)
May 25, 2009
944.67
955.70
913.59
923.99
0
+0.00(+0.00%)
May 22, 2009
944.67
955.70
913.59
923.99
0
-12.40(-1.32%)
May 21, 2009
955.20
965.75
909.79
936.40
0
-27.92(-2.89%)
May 20, 2009
993.86
1037
958.66
964.32
0
-20.29(-2.06%)
May 19, 2009
957.97
1015
950.86
984.60
0
+13.44(+1.38%)
May 18, 2009
924.52
979.23
916.95
971.16
0
+59.53(+6.53%)
May 15, 2009
932.28
955.42
896.80
911.63
0
-11.84(-1.28%)
May 14, 2009
875.74
937.85
862.92
923.47
0
+58.99(+6.82%)
May 13, 2009
881.47
899.85
847.16
864.48
0
-29.80(-3.33%)
May 12, 2009
950.40
959.44
871.18
894.28
0
-48.13(-5.11%)
May 11, 2009
943.14
968.43
915.22
942.41
0
-28.36(-2.92%)
May 08, 2009
1014
1026
936.47
970.77
0
-20.42(-2.06%)
May 07, 2009
1062
1080
973.15
991.19
0
-79.58(-7.43%)
May 06, 2009
1085
1115
1050
1071
0
-12.58(-1.16%)
May 05, 2009
1065
1093
1043
1083
0
+5.34(+0.50%)
May 04, 2009
1044
1082
1008
1078
0
+69.73(+6.92%)
May 01, 2009
993.35
1036
974.59
1008
0
-1.67(-0.17%)
Apr 30, 2009
1007
1048
994.84
1010
0
+16.85(+1.70%)
Apr 29, 2009
966.82
1016
957.32
993.10
0
+43.83(+4.62%)
Apr 28, 2009
946.08
975.25
923.46
949.27
0
-9.51(-0.99%)
Apr 27, 2009
950.28
1013
922.07
958.79
0
-16.65(-1.71%)
Apr 24, 2009
976.15
999.05
942.64
975.44
0
-0.41(-0.04%)
Apr 23, 2009
1004
1019
951.10
975.85
0
-15.19(-1.53%)
Apr 22, 2009
948.58
1029
942.39
991.04
0
+74.71(+8.15%)
Apr 21, 2009
889.90
939.68
876.67
916.33
0
+18.71(+2.08%)
Apr 20, 2009
948.63
963.97
887.57
897.62
0
-77.58(-7.96%)
Apr 17, 2009
971.43
991.57
945.82
975.20
0
+12.44(+1.29%)
Apr 16, 2009
917.73
979.68
908.95
962.76
0
+63.06(+7.01%)
Apr 15, 2009
876.93
904.89
859.35
899.70
0
+14.90(+1.68%)
Apr 14, 2009
901.39
932.81
864.53
884.79
0
-24.70(-2.72%)
Apr 13, 2009
907.05
919.51
878.26
909.49
0
-6.24(-0.68%)
Apr 10, 2009
898.65
933.74
888.46
915.73
0
+0.00(+0.00%)
Apr 09, 2009
898.65
933.74
888.46
915.73
0
+57.54(+6.70%)
Apr 08, 2009
848.46
865.22
818.22
858.20
0
+9.09(+1.07%)
Apr 07, 2009
871.92
894.08
835.99
849.10
0
-47.94(-5.34%)
Apr 06, 2009
889.81
907.48
860.15
897.04
0
-13.11(-1.44%)
Apr 03, 2009
882.32
924.96
866.12
910.15
0
+11.15(+1.24%)
Apr 02, 2009
862.86
912.19
851.73
899.00
0
+64.65(+7.75%)
Apr 01, 2009
807.22
843.35
783.72
834.35
0
+8.13(+0.98%)
Mar 31, 2009
821.08
851.62
808.34
826.22
0
+26.25(+3.28%)
Mar 30, 2009
835.60
838.26
787.29
799.97
0
-54.87(-6.42%)
Mar 27, 2009
856.46
885.03
842.43
854.84
0
-17.52(-2.01%)
Mar 26, 2009
824.40
882.00
813.19
872.36
0
+76.64(+9.63%)
Mar 25, 2009
784.77
836.91
760.24
795.72
0
+13.93(+1.78%)
Mar 24, 2009
766.92
806.64
740.96
781.80
0
-0.75(-0.10%)
Mar 23, 2009
759.09
787.50
737.15
782.54
0
+65.59(+9.15%)
Mar 20, 2009
765.68
775.49
712.11
716.96
0
-40.27(-5.32%)
Mar 19, 2009
775.14
791.51
749.26
757.22
0
-17.39(-2.25%)
Mar 18, 2009
732.46
792.59
723.22
774.62
0
+33.04(+4.46%)
Mar 17, 2009
717.79
743.56
696.51
741.58
0
+23.99(+3.34%)
Mar 16, 2009
757.05
761.41
709.20
717.59
0
-34.15(-4.54%)
Mar 13, 2009
715.10
762.48
704.35
751.74
0
+38.37(+5.38%)
Mar 12, 2009
679.04
722.18
660.32
713.37
0
+40.65(+6.04%)
Mar 11, 2009
642.20
691.34
631.46
672.73
0
+38.97(+6.15%)
Mar 10, 2009
581.30
638.94
571.47
633.76
0
+75.99(+13.62%)
Mar 09, 2009
581.25
603.88
549.58
557.76
0
-30.94(-5.26%)
Mar 06, 2009
622.79
639.58
559.39
588.70
0
-30.39(-4.91%)
Mar 05, 2009
616.70
636.99
604.63
619.09
0
-7.30(-1.16%)
Mar 04, 2009
627.54
651.19
607.87
626.39
0
+21.84(+3.61%)
Mar 03, 2009
607.28
632.53
592.10
604.54
0
+10.24(+1.72%)
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
.