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 (%)
Apr 29, 2011 1762 1785 1746 1771 0 +8.54(+0.48%)
Apr 28, 2011 1782 1797 1737 1762 0 -21.09(-1.18%)
Apr 27, 2011 1769 1794 1754 1784 0 +18.76(+1.06%)
Apr 26, 2011 1743 1773 1732 1765 0 +29.77(+1.72%)
Apr 25, 2011 1740 1752 1718 1735 0 +0.59(+0.03%)
Apr 21, 2011 1746 1757 1713 1734 0 -14.18(-0.81%)
Apr 20, 2011 1723 1760 1715 1749 0 +84.42(+5.07%)
Apr 19, 2011 1664 1681 1646 1664 0 +1.84(+0.11%)
Apr 18, 2011 1672 1684 1646 1662 0 -38.58(-2.27%)
Apr 15, 2011 1700 1717 1677 1701 0 +2.77(+0.16%)
Apr 14, 2011 1690 1709 1672 1698 0 -1.36(-0.08%)
Apr 13, 2011 1736 1746 1683 1700 0 -31.67(-1.83%)
Apr 12, 2011 1753 1759 1716 1731 0 -36.85(-2.08%)
Apr 11, 2011 1780 1792 1753 1768 0 -7.26(-0.41%)
Apr 08, 2011 1806 1815 1762 1775 0 -21.07(-1.17%)
Apr 07, 2011 1822 1831 1775 1796 0 -42.07(-2.29%)
Apr 06, 2011 1835 1852 1816 1838 0 +13.39(+0.73%)
Apr 05, 2011 1815 1845 1803 1825 0 +8.54(+0.47%)
Apr 04, 2011 1837 1842 1800 1816 0 -11.96(-0.65%)
Apr 01, 2011 1849 1861 1814 1828 0 -9.75(-0.53%)
Mar 31, 2011 1844 1859 1820 1838 0 +0.20(+0.01%)
Mar 30, 2011 1839 1853 1818 1838 0 +20.72(+1.14%)
Mar 29, 2011 1795 1829 1782 1817 0 +12.09(+0.67%)
Mar 28, 2011 1806 1825 1794 1805 0 -2.71(-0.15%)
Mar 25, 2011 1810 1834 1796 1808 0 +0.67(+0.04%)
Mar 24, 2011 1790 1820 1773 1807 0 +34.93(+1.97%)
Mar 23, 2011 1754 1788 1730 1772 0 +7.70(+0.44%)
Mar 22, 2011 1779 1787 1752 1765 0 -14.94(-0.84%)
Mar 21, 2011 1780 1795 1758 1780 0 +52.97(+3.07%)
Mar 18, 2011 1753 1763 1713 1727 0 +1.39(+0.08%)
Mar 17, 2011 1719 1751 1704 1725 0 +41.97(+2.49%)
Mar 16, 2011 1722 1746 1667 1683 0 -51.62(-2.98%)
Mar 15, 2011 1692 1748 1672 1735 0 -18.29(-1.04%)
Mar 14, 2011 1747 1776 1732 1753 0 -5.60(-0.32%)
Mar 11, 2011 1732 1774 1719 1759 0 +12.01(+0.69%)
Mar 10, 2011 1775 1785 1736 1747 0 -65.61(-3.62%)
Mar 09, 2011 1862 1867 1799 1812 0 -57.18(-3.06%)
Mar 08, 2011 1866 1894 1839 1870 0 +3.90(+0.21%)
Mar 07, 2011 1929 1933 1843 1866 0 -64.11(-3.32%)
Mar 04, 2011 1938 1946 1908 1930 0 -8.95(-0.46%)
Mar 03, 2011 1920 1953 1909 1939 0 +47.97(+2.54%)
Mar 02, 2011 1853 1907 1849 1891 0 +33.78(+1.82%)
Mar 01, 2011 1893 1907 1849 1857 0 -22.10(-1.18%)
Feb 28, 2011 1886 1907 1854 1879 0 +1.99(+0.11%)
Feb 25, 2011 1856 1887 1839 1877 0 +37.16(+2.02%)
Feb 24, 2011 1820 1852 1803 1840 0 +20.65(+1.14%)
Feb 23, 2011 1846 1860 1794 1819 0 -24.65(-1.34%)
Feb 22, 2011 1880 1898 1837 1844 0 -77.50(-4.03%)
Feb 21, 2011 1921 1939 1896 1921 0 -1.04(-0.05%)
Feb 18, 2011 1921 1940 1897 1922 0 +4.81(+0.25%)
Feb 17, 2011 1897 1929 1886 1918 0 +9.87(+0.52%)
Feb 16, 2011 1892 1920 1879 1908 0 +31.20(+1.66%)
Feb 15, 2011 1891 1900 1864 1877 0 -21.74(-1.15%)
Feb 14, 2011 1874 1910 1866 1898 0 +28.80(+1.54%)
Feb 11, 2011 1850 1882 1838 1869 0 +8.36(+0.45%)
Feb 10, 2011 1829 1869 1812 1861 0 +6.94(+0.37%)
Feb 09, 2011 1865 1876 1840 1854 0 -18.90(-1.01%)
Feb 08, 2011 1876 1889 1853 1873 0 -11.00(-0.58%)
Feb 07, 2011 1886 1911 1865 1884 0 +4.90(+0.26%)
Feb 04, 2011 1847 1888 1834 1879 0 +32.36(+1.75%)
Feb 03, 2011 1851 1865 1823 1847 0 -9.99(-0.54%)
Feb 02, 2011 1848 1879 1835 1857 0 +2.88(+0.16%)
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.