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 (%)
Dec 31, 2009 1485 1485 1485 0 -8.74(-0.59%)
Dec 30, 2009 1466 1499 1464 1493 0 +15.36(+1.04%)
Dec 29, 2009 1480 1495 1470 1478 0 -8.28(-0.56%)
Dec 28, 2009 1491 1506 1475 1486 0 -7.04(-0.47%)
Dec 24, 2009 1484 1500 1480 1493 0 +10.46(+0.71%)
Dec 23, 2009 1488 1500 1473 1483 0 +1.00(+0.07%)
Dec 22, 2009 1475 1494 1467 1482 0 +18.94(+1.29%)
Dec 21, 2009 1443 1475 1439 1463 0 +28.40(+1.98%)
Dec 18, 2009 1427 1444 1412 1434 0 +17.43(+1.23%)
Dec 17, 2009 1431 1441 1410 1417 0 -23.67(-1.64%)
Dec 16, 2009 1437 1462 1427 1441 0 +12.12(+0.85%)
Dec 15, 2009 1429 1448 1418 1429 0 -7.95(-0.55%)
Dec 14, 2009 1432 1443 1416 1436 0 +24.24(+1.72%)
Dec 11, 2009 1419 1432 1399 1412 0 +6.58(+0.47%)
Dec 10, 2009 1418 1434 1398 1406 0 -9.50(-0.67%)
Dec 09, 2009 1408 1422 1389 1415 0 +2.86(+0.20%)
Dec 08, 2009 1410 1426 1390 1412 0 -8.68(-0.61%)
Dec 07, 2009 1417 1439 1408 1421 0 +3.04(+0.21%)
Dec 04, 2009 1413 1438 1390 1418 0 +20.07(+1.44%)
Dec 03, 2009 1391 1417 1382 1398 0 +14.15(+1.02%)
Dec 02, 2009 1352 1391 1348 1384 0 +34.27(+2.54%)
Dec 01, 2009 1320 1358 1315 1349 0 +44.99(+3.45%)
Nov 30, 2009 1311 1321 1285 1304 0 -6.83(-0.52%)
Nov 27, 2009 1293 1325 1284 1311 0 -24.73(-1.85%)
Nov 25, 2009 1336 1336 1336 0 +9.70(+0.73%)
Nov 24, 2009 1326 1335 1309 1326 0 +0.00(+0.00%)
Nov 23, 2009 1326 1347 1314 1326 0 +16.77(+1.28%)
Nov 20, 2009 1308 1322 1292 1310 0 -10.92(-0.83%)
Nov 19, 2009 1338 1344 1303 1320 0 -46.35(-3.39%)
Nov 18, 2009 1380 1388 1357 1367 0 -13.27(-0.96%)
Nov 17, 2009 1376 1389 1357 1380 0 +1.52(+0.11%)
Nov 16, 2009 1353 1386 1349 1379 0 +39.12(+2.92%)
Nov 13, 2009 1329 1352 1315 1339 0 +16.74(+1.27%)
Nov 12, 2009 1339 1357 1315 1323 0 -23.76(-1.76%)
Nov 11, 2009 1343 1365 1331 1346 0 +24.87(+1.88%)
Nov 10, 2009 1329 1344 1309 1322 0 -9.14(-0.69%)
Nov 09, 2009 1306 1339 1300 1331 0 +42.41(+3.29%)
Nov 06, 2009 1288 1310 1271 1288 0 -2.26(-0.18%)
Nov 05, 2009 1265 1297 1258 1291 0 +41.23(+3.30%)
Nov 04, 2009 1261 1277 1244 1249 0 +6.38(+0.51%)
Nov 03, 2009 1244 1256 1218 1243 0 -17.52(-1.39%)
Nov 02, 2009 1263 1282 1238 1261 0 +9.53(+0.76%)
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%)
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.