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%)
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.