Semiconductor - Memory Chips Sector (CIX: MSECTOR831)
5,076.10   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 5957 6037 5929 5975 0 +80.89(+1.37%)
Feb 27, 2015 5909 6001 5851 5894 0 +51.23(+0.88%)
Feb 26, 2015 5843 5924 5803 5843 0 -6.66(-0.11%)
Feb 25, 2015 5886 5928 5828 5850 0 -59.76(-1.01%)
Feb 24, 2015 5865 5970 5656 5910 0 -108.79(-1.81%)
Feb 23, 2015 6095 6116 5993 6018 0 -106.21(-1.73%)
Feb 20, 2015 6085 6128 6006 6125 0 +31.61(+0.52%)
Feb 19, 2015 6112 6147 6056 6093 0 -30.84(-0.50%)
Feb 18, 2015 6137 6186 6091 6124 0 -27.04(-0.44%)
Feb 17, 2015 6165 6243 6123 6151 0 +36.97(+0.60%)
Feb 13, 2015 6114 6114 6114 6114 0 +5.05(+0.08%)
Feb 12, 2015 5971 6148 5948 6109 0 +160.20(+2.69%)
Feb 11, 2015 5924 6033 5833 5949 0 +28.72(+0.49%)
Feb 10, 2015 5649 5937 5619 5920 0 +376.58(+6.79%)
Feb 09, 2015 5592 5620 5519 5543 0 -78.58(-1.40%)
Feb 06, 2015 5708 5785 5609 5622 0 -94.60(-1.65%)
Feb 05, 2015 5677 5730 5654 5717 0 +72.25(+1.28%)
Feb 04, 2015 5628 5694 5591 5644 0 -8.97(-0.16%)
Feb 03, 2015 5558 5679 5545 5653 0 +113.98(+2.06%)
Feb 02, 2015 5617 5666 5455 5539 0 -74.65(-1.33%)
Jan 30, 2015 5658 5702 5601 5614 0 -94.86(-1.66%)
Jan 29, 2015 5670 5741 5557 5709 0 +58.67(+1.04%)
Jan 28, 2015 5808 5849 5639 5650 0 -91.93(-1.60%)
Jan 27, 2015 5823 5876 5714 5742 0 -184.56(-3.11%)
Jan 26, 2015 5856 5941 5797 5927 0 +25.11(+0.43%)
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%)
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