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 30, 2012 1701 1720 1692 1703 0 -5.80(-0.34%)
Apr 27, 2012 1702 1718 1681 1709 0 -1.31(-0.08%)
Apr 26, 2012 1670 1723 1664 1710 0 +45.90(+2.76%)
Apr 25, 2012 1652 1674 1639 1664 0 +33.37(+2.05%)
Apr 24, 2012 1639 1651 1616 1631 0 -0.77(-0.05%)
Apr 23, 2012 1638 1645 1612 1631 0 -30.62(-1.84%)
Apr 20, 2012 1687 1697 1657 1662 0 -17.86(-1.06%)
Apr 19, 2012 1688 1717 1665 1680 0 +6.04(+0.36%)
Apr 18, 2012 1660 1687 1644 1674 0 -15.84(-0.94%)
Apr 17, 2012 1676 1707 1670 1690 0 +20.79(+1.25%)
Apr 16, 2012 1676 1690 1650 1669 0 +0.36(+0.02%)
Apr 13, 2012 1691 1699 1662 1668 0 -23.29(-1.38%)
Apr 12, 2012 1667 1706 1656 1692 0 +31.86(+1.92%)
Apr 11, 2012 1646 1672 1638 1660 0 +27.99(+1.72%)
Apr 10, 2012 1654 1669 1623 1632 0 -24.28(-1.47%)
Apr 09, 2012 1622 1667 1638 1656 0 -20.10(-1.20%)
Apr 05, 2012 1669 1688 1662 1676 0 +1.47(+0.09%)
Apr 04, 2012 1694 1703 1661 1675 0 -43.52(-2.53%)
Apr 03, 2012 1740 1753 1709 1718 0 -25.25(-1.45%)
Apr 02, 2012 1730 1753 1715 1744 0 +8.88(+0.51%)
Mar 30, 2012 1739 1751 1716 1735 0 +11.86(+0.69%)
Mar 29, 2012 1701 1728 1688 1723 0 +10.98(+0.64%)
Mar 28, 2012 1739 1749 1697 1712 0 -20.76(-1.20%)
Mar 27, 2012 1735 1751 1722 1733 0 +1.19(+0.07%)
Mar 26, 2012 1714 1737 1706 1731 0 +31.10(+1.83%)
Mar 23, 2012 1688 1705 1676 1700 0 +11.58(+0.69%)
Mar 22, 2012 1690 1703 1673 1689 0 -15.51(-0.91%)
Mar 21, 2012 1710 1725 1695 1704 0 +1.25(+0.07%)
Mar 20, 2012 1693 1714 1679 1703 0 -8.69(-0.51%)
Mar 19, 2012 1700 1724 1689 1712 0 +12.97(+0.76%)
Mar 16, 2012 1702 1716 1686 1699 0 -4.45(-0.26%)
Mar 15, 2012 1680 1713 1673 1703 0 +30.51(+1.82%)
Mar 14, 2012 1673 1695 1661 1673 0 -3.12(-0.19%)
Mar 13, 2012 1653 1680 1645 1676 0 +31.30(+1.90%)
Mar 12, 2012 1647 1656 1628 1644 0 -6.06(-0.37%)
Mar 09, 2012 1627 1658 1619 1651 0 +24.47(+1.50%)
Mar 08, 2012 1609 1635 1598 1626 0 +29.89(+1.87%)
Mar 07, 2012 1579 1607 1572 1596 0 +26.78(+1.71%)
Mar 06, 2012 1565 1586 1550 1569 0 -15.69(-0.99%)
Mar 05, 2012 1608 1612 1572 1585 0 -30.80(-1.91%)
Mar 02, 2012 1626 1640 1605 1616 0 -18.85(-1.15%)
Mar 01, 2012 1637 1654 1623 1635 0 -1.20(-0.07%)
Feb 29, 2012 1668 1675 1629 1636 0 -34.88(-2.09%)
Feb 28, 2012 1644 1684 1638 1671 0 +32.05(+1.96%)
Feb 27, 2012 1626 1654 1612 1639 0 -1.69(-0.10%)
Feb 24, 2012 1650 1664 1634 1640 0 -7.89(-0.48%)
Feb 23, 2012 1650 1661 1624 1648 0 -0.44(-0.03%)
Feb 22, 2012 1644 1664 1632 1649 0 +2.26(+0.14%)
Feb 21, 2012 1673 1681 1631 1647 0 -34.96(-2.08%)
Feb 20, 2012 1718 1729 1670 1682 0 +0.81(+0.05%)
Feb 17, 2012 1717 1728 1669 1681 0 -13.88(-0.82%)
Feb 16, 2012 1653 1700 1648 1695 0 +43.11(+2.61%)
Feb 15, 2012 1661 1681 1643 1651 0 +3.29(+0.20%)
Feb 14, 2012 1644 1660 1626 1648 0 +4.25(+0.26%)
Feb 13, 2012 1654 1664 1625 1644 0 +0.02(+0.00%)
Feb 10, 2012 1657 1666 1632 1644 0 -26.36(-1.58%)
Feb 09, 2012 1672 1684 1651 1670 0 +4.27(+0.26%)
Feb 08, 2012 1653 1681 1644 1666 0 +13.96(+0.85%)
Feb 07, 2012 1648 1665 1632 1652 0 +11.33(+0.69%)
Feb 06, 2012 1653 1662 1625 1641 0 -21.96(-1.32%)
Feb 03, 2012 1655 1675 1640 1663 0 +27.45(+1.68%)
Feb 02, 2012 1638 1659 1619 1635 0 -7.51(-0.46%)
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.