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 (%)
Nov 30, 2010 1504 1525 1490 1510 0 -12.05(-0.79%)
Nov 29, 2010 1518 1535 1495 1522 0 -11.09(-0.72%)
Nov 26, 2010 1533 1548 1526 1533 0 -4.82(-0.31%)
Nov 25, 2010 1510 1538 1538 1538 0 +0.34(+0.02%)
Nov 24, 2010 1509 1545 1503 1538 0 +41.25(+2.76%)
Nov 23, 2010 1494 1512 1480 1497 0 -24.05(-1.58%)
Nov 22, 2010 1499 1527 1491 1521 0 +14.97(+0.99%)
Nov 19, 2010 1490 1514 1482 1506 0 +17.21(+1.16%)
Nov 18, 2010 1481 1506 1472 1488 0 +33.82(+2.32%)
Nov 17, 2010 1458 1478 1443 1455 0 -1.56(-0.11%)
Nov 16, 2010 1470 1486 1444 1456 0 -15.80(-1.07%)
Nov 15, 2010 1480 1494 1466 1472 0 +2.23(+0.15%)
Nov 12, 2010 1473 1494 1457 1470 0 -12.99(-0.88%)
Nov 11, 2010 1474 1493 1458 1483 0 -22.30(-1.48%)
Nov 10, 2010 1507 1516 1477 1505 0 -3.38(-0.22%)
Nov 09, 2010 1531 1542 1500 1508 0 -11.62(-0.76%)
Nov 08, 2010 1514 1537 1502 1520 0 -5.70(-0.37%)
Nov 05, 2010 1525 1538 1511 1526 0 -1.21(-0.08%)
Nov 04, 2010 1500 1532 1493 1527 0 +45.55(+3.07%)
Nov 03, 2010 1473 1488 1453 1481 0 +7.33(+0.50%)
Nov 02, 2010 1460 1481 1448 1474 0 +21.09(+1.45%)
Nov 01, 2010 1466 1476 1439 1453 0 -7.42(-0.51%)
Oct 29, 2010 1445 1471 1436 1460 0 +10.34(+0.71%)
Oct 28, 2010 1460 1471 1432 1450 0 -10.18(-0.70%)
Oct 27, 2010 1437 1468 1426 1460 0 +11.23(+0.78%)
Oct 25, 2010 1441 1462 1433 1449 0 +24.77(+1.74%)
Oct 22, 2010 1404 1432 1395 1424 0 +26.59(+1.90%)
Oct 21, 2010 1411 1421 1384 1398 0 -10.09(-0.72%)
Oct 20, 2010 1394 1420 1386 1408 0 +9.33(+0.67%)
Oct 19, 2010 1411 1435 1382 1398 0 -32.47(-2.27%)
Oct 18, 2010 1431 1441 1411 1431 0 -1.46(-0.10%)
Oct 15, 2010 1432 1441 1409 1432 0 +11.94(+0.84%)
Oct 14, 2010 1415 1435 1405 1420 0 +4.02(+0.28%)
Oct 13, 2010 1407 1432 1394 1416 0 +30.11(+2.17%)
Oct 12, 2010 1377 1394 1362 1386 0 +44.02(+3.28%)
Oct 11, 2010 1337 1358 1329 1342 0 +6.66(+0.50%)
Oct 08, 2010 1328 1344 1299 1336 0 -5.18(-0.39%)
Oct 07, 2010 1348 1355 1326 1341 0 -2.66(-0.20%)
Oct 06, 2010 1360 1365 1329 1343 0 -21.40(-1.57%)
Oct 05, 2010 1340 1370 1335 1365 0 +41.52(+3.14%)
Oct 04, 2010 1344 1351 1308 1323 0 -22.93(-1.70%)
Oct 01, 2010 1352 1365 1331 1346 0 +1.59(+0.12%)
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%)
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.