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, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
Apr 01, 2009 894.34 935.64 886.77 927.44 0 +20.83(+2.30%)
Mar 31, 2009 905.04 928.10 892.95 906.61 0 +10.21(+1.14%)
Mar 30, 2009 913.26 920.49 878.32 896.40 0 -44.89(-4.77%)
Mar 27, 2009 951.03 964.11 930.01 941.28 0 -33.96(-3.48%)
Mar 26, 2009 929.34 982.67 921.12 975.25 0 +54.07(+5.87%)
Mar 25, 2009 909.71 944.78 888.86 921.18 0 +27.55(+3.08%)
Mar 24, 2009 909.42 926.89 886.06 893.63 0 -35.32(-3.80%)
Mar 23, 2009 902.90 931.28 876.08 928.96 0 +72.08(+8.41%)
Mar 20, 2009 897.84 910.43 845.58 856.88 0 -39.05(-4.36%)
Mar 19, 2009 914.08 921.22 884.23 895.93 0 -11.50(-1.27%)
Mar 18, 2009 869.99 913.03 857.85 907.43 0 +30.12(+3.43%)
Mar 17, 2009 849.46 878.68 833.70 877.31 0 +27.60(+3.25%)
Mar 16, 2009 870.59 884.18 840.69 849.71 0 -14.94(-1.73%)
Mar 13, 2009 840.34 870.85 829.86 864.64 0 +25.39(+3.03%)
Mar 12, 2009 795.37 843.51 787.28 839.25 0 +37.70(+4.70%)
Mar 11, 2009 787.29 814.52 772.55 801.55 0 +22.56(+2.90%)
Mar 10, 2009 746.96 787.70 736.13 778.99 0 +55.52(+7.67%)
Mar 09, 2009 725.35 760.30 713.65 723.47 0 -12.69(-1.72%)
Mar 06, 2009 752.89 770.90 715.01 736.16 0 -8.09(-1.09%)
Mar 05, 2009 746.64 772.56 733.76 744.25 0 -22.22(-2.90%)
Mar 04, 2009 737.39 778.21 733.48 766.47 0 +44.25(+6.13%)
Mar 03, 2009 729.32 741.19 708.51 722.22 0 +3.34(+0.46%)
Mar 02, 2009 742.81 756.90 713.86 718.88 0 -37.80(-5.00%)
Feb 27, 2009 764.80 788.44 749.00 756.67 0 -24.19(-3.10%)
Feb 26, 2009 786.83 812.81 765.52 780.87 0 -3.38(-0.43%)
Feb 25, 2009 755.51 806.51 740.16 784.24 0 +22.20(+2.91%)
Feb 24, 2009 737.93 768.79 728.33 762.04 0 +32.00(+4.38%)
Feb 23, 2009 763.80 773.33 723.87 730.04 0 -42.92(-5.55%)
Feb 20, 2009 752.99 788.67 740.88 772.97 0 +8.41(+1.10%)
Feb 19, 2009 797.56 803.75 758.58 764.56 0 -24.92(-3.16%)
Feb 18, 2009 798.29 814.05 774.95 789.48 0 -2.53(-0.32%)
Feb 17, 2009 825.96 833.06 786.74 792.01 0 -66.65(-7.76%)
Feb 16, 2009 848.64 873.13 837.25 858.66 0 +0.00(+0.00%)
Feb 13, 2009 848.64 873.13 837.25 858.66 0 +16.66(+1.98%)
Feb 12, 2009 823.90 855.16 806.77 842.00 0 -1.14(-0.14%)
Feb 11, 2009 837.44 863.20 820.61 843.14 0 +6.12(+0.73%)
Feb 10, 2009 869.68 893.56 830.37 837.02 0 -48.20(-5.45%)
Feb 09, 2009 893.80 905.41 870.84 885.23 0 -8.08(-0.90%)
Feb 06, 2009 866.33 900.24 857.90 893.31 0 +30.23(+3.50%)
Feb 05, 2009 826.51 872.80 819.33 863.08 0 +24.82(+2.96%)
Feb 04, 2009 822.70 869.07 813.67 838.26 0 +11.89(+1.44%)
Feb 03, 2009 813.56 833.99 794.66 826.37 0 +17.31(+2.14%)
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.