Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
5,901.58   +28.64 (+0.49%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 5870 5952 5812 5902 0 +28.64(+0.49%)
Jan 22, 2015 5868 5904 5789 5873 0 +11.90(+0.20%)
Jan 21, 2015 5820 5904 5805 5861 0 +134.70(+2.35%)
Jan 20, 2015 5696 5780 5639 5726 0 +75.98(+1.34%)
Jan 16, 2015 5644 5704 5567 5650 0 -21.99(-0.39%)
Jan 15, 2015 5672 5868 5666 5672 0 -133.23(-2.29%)
Jan 14, 2015 5819 5970 5728 5806 0 -121.76(-2.05%)
Jan 13, 2015 5927 5927 5927 5927 0 -163.45(-2.68%)
Jan 12, 2015 6232 6338 6016 6091 0 -573.67(-8.61%)
Jan 09, 2015 6688 6725 6553 6664 0 -23.78(-0.36%)
Jan 08, 2015 6517 6743 6493 6688 0 +254.00(+3.95%)
Jan 07, 2015 6367 6558 6326 6434 0 -105.50(-1.61%)
Jan 06, 2015 6699 6755 6496 6540 0 -107.76(-1.62%)
Jan 05, 2015 6815 6832 6620 6648 0 -185.08(-2.71%)
Jan 02, 2015 6904 6952 6734 6833 0 -27.74(-0.40%)
Dec 31, 2014 6860 6860 6860 6860 0 -97.31(-1.40%)
Dec 30, 2014 6965 7024 6934 6958 0 -33.91(-0.49%)
Dec 29, 2014 6975 7026 6932 6992 0 +36.69(+0.53%)
Dec 26, 2014 6944 6994 6922 6955 0 +27.60(+0.40%)
Dec 24, 2014 6927 6927 6927 6927 0 +1.71(+0.02%)
Dec 23, 2014 6958 6995 6894 6926 0 +15.86(+0.23%)
Dec 22, 2014 6894 6958 6860 6910 0 +52.63(+0.77%)
Dec 19, 2014 6871 6924 6778 6857 0 +12.52(+0.18%)
Dec 18, 2014 6878 6905 6747 6845 0 +95.06(+1.41%)
Dec 17, 2014 6619 6768 6504 6749 0 +165.99(+2.52%)
Dec 16, 2014 6583 6782 6583 6583 0 -74.04(-1.11%)
Dec 15, 2014 6835 6866 6639 6658 0 -108.12(-1.60%)
Dec 12, 2014 6926 6939 6745 6766 0 -219.96(-3.15%)
Dec 11, 2014 7005 7112 6943 6986 0 +28.00(+0.40%)
Dec 10, 2014 7097 7129 6946 6958 0 -170.44(-2.39%)
Dec 09, 2014 7017 7143 6941 7128 0 -67.08(-0.93%)
Dec 08, 2014 7191 7283 7090 7195 0 -18.23(-0.25%)
Dec 05, 2014 7122 7228 7105 7213 0 +100.29(+1.41%)
Dec 04, 2014 7118 7221 7060 7113 0 -25.49(-0.36%)
Dec 03, 2014 7050 7173 7008 7139 0 +115.92(+1.65%)
Dec 02, 2014 6977 7073 6901 7023 0 +36.02(+0.52%)
Dec 01, 2014 7129 7156 6958 6987 0 -130.50(-1.83%)
Nov 28, 2014 7123 7183 7073 7117 0 +16.91(+0.24%)
Nov 26, 2014 7100 7100 7100 7100 0 +127.48(+1.83%)
Nov 25, 2014 6968 7008 6906 6973 0 +12.60(+0.18%)
Nov 24, 2014 6882 7039 6859 6960 0 +108.91(+1.59%)
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%)
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