Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor Equipment & Materials Sector (CIX: MSECTOR834 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1296 1305 1242 1251 0 -57.53(-4.40%)
Oct 29, 2009 1288 1319 1281 1309 0 +38.74(+3.05%)
Oct 28, 2009 1314 1328 1242 1270 0 -57.56(-4.34%)
Oct 27, 2009 1359 1375 1320 1327 0 -31.63(-2.33%)
Oct 26, 2009 1373 1401 1348 1359 0 -9.86(-0.72%)
Oct 23, 2009 1375 1402 1360 1369 0 -31.00(-2.21%)
Oct 22, 2009 1391 1408 1366 1400 0 +15.79(+1.14%)
Oct 21, 2009 1399 1426 1370 1384 0 -12.25(-0.88%)
Oct 20, 2009 1392 1421 1384 1396 0 -12.19(-0.87%)
Oct 19, 2009 1395 1422 1381 1408 0 +22.43(+1.62%)
Oct 16, 2009 1401 1409 1368 1386 0 -24.80(-1.76%)
Oct 15, 2009 1417 1427 1391 1411 0 -12.00(-0.84%)
Oct 14, 2009 1427 1439 1394 1423 0 +17.56(+1.25%)
Oct 13, 2009 1420 1431 1394 1405 0 -3.65(-0.26%)
Oct 12, 2009 1410 1429 1385 1409 0 +30.54(+2.22%)
Oct 09, 2009 1354 1383 1343 1378 0 +29.35(+2.18%)
Oct 08, 2009 1352 1365 1327 1349 0 +9.82(+0.73%)
Oct 07, 2009 1342 1351 1322 1339 0 -11.29(-0.84%)
Oct 06, 2009 1330 1361 1322 1351 0 +39.76(+3.03%)
Oct 05, 2009 1296 1319 1280 1311 0 +24.76(+1.93%)
Oct 02, 2009 1289 1310 1274 1286 0 -18.40(-1.41%)
Oct 01, 2009 1357 1369 1300 1304 0 -59.39(-4.35%)
Sep 30, 2009 1359 1378 1331 1364 0 +14.60(+1.08%)
Sep 29, 2009 1360 1373 1340 1349 0 -10.30(-0.76%)
Sep 28, 2009 1342 1372 1336 1359 0 +28.19(+2.12%)
Sep 25, 2009 1325 1343 1312 1331 0 +1.07(+0.08%)
Sep 24, 2009 1360 1366 1314 1330 0 -23.34(-1.72%)
Sep 23, 2009 1368 1383 1348 1354 0 -9.91(-0.73%)
Sep 22, 2009 1349 1373 1340 1363 0 +29.19(+2.19%)
Sep 21, 2009 1333 1348 1317 1334 0 -9.99(-0.74%)
Sep 18, 2009 1337 1359 1326 1344 0 +12.51(+0.94%)
Sep 17, 2009 1353 1364 1322 1332 0 -27.43(-2.02%)
Sep 16, 2009 1355 1368 1340 1359 0 +10.92(+0.81%)
Sep 15, 2009 1340 1357 1326 1348 0 +13.04(+0.98%)
Sep 14, 2009 1325 1346 1311 1335 0 -2.91(-0.22%)
Sep 11, 2009 1356 1366 1326 1338 0 -16.21(-1.20%)
Sep 10, 2009 1348 1371 1327 1354 0 +11.28(+0.84%)
Sep 09, 2009 1319 1350 1308 1343 0 +23.00(+1.74%)
Sep 08, 2009 1314 1329 1297 1320 0 +24.72(+1.91%)
Sep 04, 2009 1295 1295 1295 0 +29.31(+2.32%)
Sep 03, 2009 1256 1270 1241 1266 0 +26.09(+2.10%)
Sep 02, 2009 1231 1254 1221 1240 0 -12.61(-1.01%)
Sep 01, 2009 1273 1308 1247 1253 0 -22.14(-1.74%)
Aug 31, 2009 1279 1290 1262 1275 0 -18.52(-1.43%)
Aug 28, 2009 1308 1328 1280 1293 0 +8.22(+0.64%)
Aug 27, 2009 1283 1295 1260 1285 0 +1.20(+0.09%)
Aug 26, 2009 1273 1296 1264 1284 0 +6.66(+0.52%)
Aug 25, 2009 1286 1298 1265 1277 0 -3.36(-0.26%)
Aug 24, 2009 1296 1312 1272 1281 0 -9.11(-0.71%)
Aug 21, 2009 1275 1295 1257 1290 0 +25.98(+2.06%)
Aug 20, 2009 1254 1272 1246 1264 0 +11.21(+0.90%)
Aug 19, 2009 1233 1260 1227 1252 0 +6.41(+0.51%)
Aug 18, 2009 1233 1253 1226 1246 0 +23.63(+1.93%)
Aug 17, 2009 1238 1246 1210 1222 0 -39.46(-3.13%)
Aug 14, 2009 1285 1294 1246 1262 0 -23.23(-1.81%)
Aug 13, 2009 1274 1291 1253 1285 0 +22.89(+1.81%)
Aug 12, 2009 1242 1278 1236 1262 0 +33.99(+2.77%)
Aug 11, 2009 1243 1252 1217 1228 0 -15.02(-1.21%)
Aug 10, 2009 1249 1259 1228 1243 0 -15.30(-1.22%)
Aug 07, 2009 1263 1280 1240 1259 0 +14.88(+1.20%)
Aug 06, 2009 1268 1281 1232 1244 0 -17.54(-1.39%)
Aug 05, 2009 1280 1289 1247 1261 0 -22.14(-1.73%)
Aug 04, 2009 1279 1298 1266 1283 0 -7.71(-0.60%)
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.