Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
5,378.37   +52.82 (+0.99%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jun 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 01, 2015 5345 5415 5302 5378 0 +52.82(+0.99%)
May 29, 2015 5418 5447 5320 5326 0 -66.53(-1.23%)
May 28, 2015 5357 5483 5350 5392 0 +32.77(+0.61%)
May 27, 2015 5208 5406 5202 5359 0 +170.10(+3.28%)
May 26, 2015 5201 5243 5145 5189 0 -19.43(-0.37%)
May 22, 2015 5209 5209 5209 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%)
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