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 (%)
Jan 30, 2009 828.83 848.39 800.87 809.76 0 -9.10(-1.11%)
Jan 29, 2009 853.71 861.69 806.69 818.87 0 -59.38(-6.76%)
Jan 28, 2009 864.61 888.95 853.30 878.25 0 +35.02(+4.15%)
Jan 27, 2009 823.91 854.72 818.44 843.22 0 +24.09(+2.94%)
Jan 26, 2009 811.24 841.01 800.63 819.13 0 +5.41(+0.66%)
Jan 23, 2009 763.28 828.60 758.62 813.72 0 +31.68(+4.05%)
Jan 22, 2009 784.44 805.03 759.61 782.04 0 -25.35(-3.14%)
Jan 21, 2009 804.35 819.43 769.50 807.39 0 +21.13(+2.69%)
Jan 20, 2009 831.46 842.99 780.04 786.26 0 -55.68(-6.61%)
Jan 19, 2009 839.05 853.97 804.80 841.94 0 +0.00(+0.00%)
Jan 16, 2009 839.05 853.97 804.80 841.94 0 +27.25(+3.35%)
Jan 15, 2009 809.87 828.38 775.76 814.68 0 +7.13(+0.88%)
Jan 14, 2009 823.22 834.41 797.02 807.56 0 -35.37(-4.20%)
Jan 13, 2009 830.95 869.06 819.56 842.92 0 +1.69(+0.20%)
Jan 12, 2009 865.81 871.85 830.96 841.23 0 -27.77(-3.20%)
Jan 09, 2009 894.55 900.37 852.97 869.00 0 -30.68(-3.41%)
Jan 08, 2009 878.73 904.26 858.91 899.68 0 +9.84(+1.11%)
Jan 07, 2009 912.03 923.06 874.25 889.84 0 -45.88(-4.90%)
Jan 06, 2009 897.99 946.68 886.05 935.72 0 +48.76(+5.50%)
Jan 05, 2009 875.34 900.10 863.91 886.96 0 +0.57(+0.06%)
Jan 02, 2009 852.94 893.63 840.63 886.39 0 +30.20(+3.53%)
Jan 01, 2009 849.48 872.13 839.09 856.19 0 +0.00(+0.00%)
Dec 31, 2008 849.48 872.13 839.09 856.19 0 +5.31(+0.62%)
Dec 30, 2008 825.36 857.62 816.77 850.87 0 +33.09(+4.05%)
Dec 29, 2008 818.95 829.32 802.41 817.79 0 -1.32(-0.16%)
Dec 26, 2008 820.81 829.63 806.54 819.11 0 -1.65(-0.20%)
Dec 25, 2008 815.07 827.37 807.67 820.75 0 +0.00(+0.00%)
Dec 24, 2008 815.07 827.37 807.67 820.75 0 +10.31(+1.27%)
Dec 23, 2008 838.55 844.84 801.74 810.45 0 -20.84(-2.51%)
Dec 22, 2008 846.70 853.58 810.72 831.29 0 -23.93(-2.80%)
Dec 19, 2008 856.04 882.51 842.01 855.22 0 +9.00(+1.06%)
Dec 18, 2008 882.37 891.97 832.26 846.22 0 -31.93(-3.64%)
Dec 17, 2008 858.03 895.53 844.28 878.15 0 +3.87(+0.44%)
Dec 16, 2008 837.68 877.77 826.13 874.28 0 +50.54(+6.14%)
Dec 15, 2008 846.01 854.32 805.99 823.74 0 -15.26(-1.82%)
Dec 12, 2008 784.58 847.24 780.24 839.00 0 +37.87(+4.73%)
Dec 11, 2008 815.73 844.73 790.00 801.13 0 -17.49(-2.14%)
Dec 10, 2008 809.64 844.63 795.01 818.62 0 +26.99(+3.41%)
Dec 09, 2008 760.96 826.46 744.75 791.63 0 +18.03(+2.33%)
Dec 08, 2008 765.32 785.77 749.32 773.60 0 +19.13(+2.54%)
Dec 05, 2008 726.04 759.96 699.25 754.47 0 +20.66(+2.82%)
Dec 04, 2008 740.98 774.00 719.06 733.81 0 -16.77(-2.23%)
Dec 03, 2008 723.77 758.28 696.68 750.58 0 +20.47(+2.80%)
Dec 02, 2008 730.10 750.06 703.02 730.11 0 +1.38(+0.19%)
Dec 01, 2008 765.68 773.17 724.96 728.73 0 -62.28(-7.87%)
Nov 28, 2008 789.74 804.19 772.68 791.01 0 -9.00(-1.12%)
Nov 27, 2008 729.65 804.70 722.81 800.01 0 +0.00(+0.00%)
Nov 26, 2008 729.65 804.70 722.81 800.01 0 +62.57(+8.48%)
Nov 25, 2008 758.80 762.98 715.70 737.44 0 -9.94(-1.33%)
Nov 24, 2008 715.26 754.62 700.47 747.38 0 +46.08(+6.57%)
Nov 21, 2008 678.98 710.57 646.27 701.30 0 +41.48(+6.29%)
Nov 20, 2008 678.69 720.29 650.14 659.82 0 -24.55(-3.59%)
Nov 19, 2008 748.67 758.00 682.84 684.38 0 -72.39(-9.57%)
Nov 18, 2008 777.98 791.01 730.27 756.76 0 -19.99(-2.57%)
Nov 17, 2008 794.54 808.65 770.10 776.75 0 -25.91(-3.23%)
Nov 14, 2008 836.01 851.52 787.89 802.66 0 -67.30(-7.74%)
Nov 13, 2008 788.69 875.69 759.88 869.97 0 +81.08(+10.28%)
Nov 12, 2008 825.50 844.32 784.81 788.89 0 -54.70(-6.48%)
Nov 11, 2008 851.04 867.46 821.06 843.59 0 -19.03(-2.21%)
Nov 10, 2008 913.74 919.89 853.85 862.62 0 -33.84(-3.78%)
Nov 07, 2008 881.03 906.91 864.15 896.47 0 +30.44(+3.51%)
Nov 06, 2008 940.84 948.33 858.90 866.03 0 -89.55(-9.37%)
Nov 05, 2008 997.79 1014 951.51 955.58 0 -67.14(-6.56%)
Nov 04, 2008 1007 1040 982.86 1023 0 +37.33(+3.79%)
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.