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 (%)
Sep 30, 2010 1362 1375 1328 1345 0 -26.63(-1.94%)
Sep 29, 2010 1344 1387 1350 1371 0 +14.18(+1.04%)
Sep 28, 2010 1320 1361 1315 1357 0 +27.57(+2.07%)
Sep 27, 2010 1319 1345 1318 1330 0 -5.36(-0.40%)
Sep 24, 2010 1296 1339 1304 1335 0 +42.95(+3.32%)
Sep 23, 2010 1260 1311 1264 1292 0 +3.40(+0.26%)
Sep 22, 2010 1285 1310 1275 1289 0 -16.55(-1.27%)
Sep 21, 2010 1293 1321 1290 1305 0 +3.03(+0.23%)
Sep 20, 2010 1274 1308 1275 1302 0 +18.72(+1.46%)
Sep 17, 2010 1275 1299 1270 1283 0 +10.37(+0.81%)
Sep 15, 2010 1251 1281 1250 1273 0 +3.08(+0.24%)
Sep 14, 2010 1231 1284 1235 1270 0 +25.00(+2.01%)
Sep 13, 2010 1215 1252 1223 1245 0 +34.44(+2.85%)
Sep 10, 2010 1207 1228 1193 1210 0 -6.01(-0.49%)
Sep 09, 2010 1212 1237 1203 1216 0 +7.23(+0.60%)
Sep 08, 2010 1215 1238 1196 1209 0 -19.75(-1.61%)
Sep 07, 2010 1239 1261 1223 1229 0 -36.28(-2.87%)
Sep 03, 2010 1265 1265 1265 0 +25.88(+2.09%)
Sep 02, 2010 1212 1247 1214 1239 0 +18.25(+1.49%)
Sep 01, 2010 1190 1240 1196 1221 0 +38.89(+3.29%)
Aug 31, 2010 1176 1212 1172 1182 0 -23.45(-1.94%)
Aug 30, 2010 1213 1235 1203 1206 0 -25.48(-2.07%)
Aug 27, 2010 1207 1241 1185 1231 0 +22.90(+1.90%)
Aug 26, 2010 1220 1243 1203 1208 0 -23.29(-1.89%)
Aug 25, 2010 1197 1238 1192 1232 0 +10.29(+0.84%)
Aug 24, 2010 1215 1241 1210 1221 0 -35.40(-2.82%)
Aug 23, 2010 1263 1288 1252 1257 0 -17.13(-1.34%)
Aug 20, 2010 1263 1293 1261 1274 0 -16.45(-1.27%)
Aug 19, 2010 1286 1315 1280 1290 0 -6.09(-0.47%)
Aug 18, 2010 1276 1313 1277 1296 0 +7.05(+0.55%)
Aug 17, 2010 1272 1304 1274 1289 0 +19.20(+1.51%)
Aug 16, 2010 1244 1284 1250 1270 0 +5.97(+0.47%)
Aug 13, 2010 1258 1291 1258 1264 0 -12.41(-0.97%)
Aug 12, 2010 1252 1290 1251 1277 0 -13.25(-1.03%)
Aug 11, 2010 1306 1323 1280 1290 0 -75.59(-5.54%)
Aug 10, 2010 1373 1394 1352 1365 0 -44.04(-3.12%)
Aug 09, 2010 1396 1419 1391 1409 0 +7.72(+0.55%)
Aug 06, 2010 1382 1421 1381 1402 0 -8.55(-0.61%)
Aug 05, 2010 1401 1429 1396 1410 0 -19.15(-1.34%)
Aug 04, 2010 1416 1443 1408 1429 0 +1.97(+0.14%)
Aug 03, 2010 1416 1439 1408 1427 0 -6.73(-0.47%)
Aug 02, 2010 1411 1445 1412 1434 0 +35.70(+2.55%)
Jul 30, 2010 1373 1413 1368 1398 0 -4.65(-0.33%)
Jul 29, 2010 1417 1444 1382 1403 0 -11.48(-0.81%)
Jul 28, 2010 1421 1447 1405 1415 0 -23.40(-1.63%)
Jul 27, 2010 1440 1463 1420 1438 0 -15.02(-1.03%)
Jul 26, 2010 1415 1458 1412 1453 0 +21.55(+1.51%)
Jul 23, 2010 1394 1437 1394 1431 0 +17.55(+1.24%)
Jul 22, 2010 1374 1427 1384 1414 0 +45.76(+3.34%)
Jul 21, 2010 1390 1413 1361 1368 0 -24.64(-1.77%)
Jul 20, 2010 1349 1397 1343 1393 0 +3.27(+0.24%)
Jul 19, 2010 1357 1397 1358 1390 0 +24.17(+1.77%)
Jul 16, 2010 1382 1405 1361 1365 0 -44.43(-3.15%)
Jul 15, 2010 1409 1429 1385 1410 0 -13.34(-0.94%)
Jul 14, 2010 1422 1457 1410 1423 0 +2.06(+0.14%)
Jul 13, 2010 1387 1431 1393 1421 0 +39.79(+2.88%)
Jul 12, 2010 1358 1398 1361 1381 0 -5.06(-0.36%)
Jul 09, 2010 1353 1389 1352 1386 0 +23.46(+1.72%)
Jul 08, 2010 1360 1381 1336 1363 0 +4.34(+0.32%)
Jul 07, 2010 1293 1362 1301 1359 0 +54.17(+4.15%)
Jul 06, 2010 1316 1343 1289 1304 0 +1.78(+0.14%)
Jul 02, 2010 1299 1324 1281 1303 0 -4.02(-0.31%)
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.