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, 2012 1411 1420 1398 1410 0 +4.94(+0.35%)
Nov 29, 2012 1405 1419 1389 1405 0 -205.92(-12.78%)
Nov 28, 2012 1582 1615 1564 1611 0 +19.69(+1.24%)
Nov 27, 2012 1590 1610 1579 1592 0 +2.29(+0.14%)
Nov 26, 2012 1587 1604 1572 1589 0 +5.02(+0.32%)
Nov 24, 2012 1566 1598 1559 1584 0 +0.00(+0.00%)
Nov 23, 2012 1566 1598 1559 1584 0 +44.44(+2.89%)
Nov 22, 2012 1540 1551 1526 1540 0 +0.33(+0.02%)
Nov 21, 2012 1540 1551 1526 1539 0 -4.88(-0.32%)
Nov 20, 2012 1543 1553 1526 1544 0 -0.06(-0.00%)
Nov 19, 2012 1533 1556 1524 1544 0 +22.58(+1.48%)
Nov 16, 2012 1521 1534 1493 1522 0 +17.94(+1.19%)
Nov 15, 2012 1534 1543 1493 1504 0 -34.31(-2.23%)
Nov 14, 2012 1566 1572 1533 1538 0 -11.39(-0.74%)
Nov 13, 2012 1552 1572 1540 1550 0 -21.96(-1.40%)
Nov 12, 2012 1571 1584 1559 1572 0 +5.16(+0.33%)
Nov 09, 2012 1546 1582 1542 1566 0 +18.83(+1.22%)
Nov 08, 2012 1573 1586 1543 1548 0 -24.06(-1.53%)
Nov 07, 2012 1592 1602 1558 1572 0 -48.62(-3.00%)
Nov 06, 2012 1601 1630 1593 1620 0 +25.68(+1.61%)
Nov 05, 2012 1567 1602 1563 1595 0 +20.31(+1.29%)
Nov 02, 2012 1597 1604 1567 1574 0 -15.11(-0.95%)
Nov 01, 2012 1553 1597 1543 1589 0 +41.31(+2.67%)
Oct 31, 2012 1554 1566 1532 1548 0 +9.73(+0.63%)
Oct 30, 2012 25.01 1538 1538 1538 0 +0.36(+0.02%)
Oct 29, 2012 1538 1538 1538 1538 0 -0.19(-0.01%)
Oct 26, 2012 1540 1563 1523 1538 0 -2.78(-0.18%)
Oct 25, 2012 1544 1559 1523 1541 0 +4.13(+0.27%)
Oct 24, 2012 1548 1556 1525 1537 0 +7.99(+0.52%)
Oct 23, 2012 1511 1538 1499 1529 0 +13.51(+0.89%)
Oct 19, 2012 1534 1543 1504 1515 0 -20.21(-1.32%)
Oct 18, 2012 1518 1555 1508 1536 0 +18.34(+1.21%)
Oct 17, 2012 1530 1553 1494 1517 0 -9.82(-0.64%)
Oct 16, 2012 1508 1538 1504 1527 0 +27.54(+1.84%)
Oct 15, 2012 1485 1507 1478 1499 0 +8.76(+0.59%)
Oct 12, 2012 1492 1513 1483 1491 0 -6.92(-0.46%)
Oct 11, 2012 1503 1517 1489 1498 0 +4.76(+0.32%)
Oct 10, 2012 1503 1514 1486 1493 0 -16.45(-1.09%)
Oct 09, 2012 1523 1530 1498 1509 0 -21.22(-1.39%)
Oct 08, 2012 1539 1547 1521 1531 0 -18.04(-1.16%)
Oct 06, 2012 1558 1573 1542 1549 0 +0.00(+0.00%)
Oct 05, 2012 1558 1573 1542 1549 0 +3.44(+0.22%)
Oct 04, 2012 1549 1555 1529 1545 0 +5.57(+0.36%)
Oct 03, 2012 1547 1554 1531 1540 0 -0.85(-0.06%)
Oct 02, 2012 1544 1557 1525 1540 0 +8.23(+0.54%)
Oct 01, 2012 1537 1559 1521 1532 0 -0.29(-0.02%)
Sep 28, 2012 1536 1547 1521 1532 0 -15.16(-0.98%)
Sep 27, 2012 1535 1556 1520 1548 0 +28.04(+1.85%)
Sep 26, 2012 1529 1535 1501 1520 0 -16.31(-1.06%)
Sep 25, 2012 1563 1572 1531 1536 0 -9.59(-0.62%)
Sep 24, 2012 1559 1567 1536 1545 0 -28.52(-1.81%)
Sep 21, 2012 1579 1591 1566 1574 0 -4.89(-0.31%)
Sep 20, 2012 1586 1593 1568 1579 0 -14.59(-0.92%)
Sep 19, 2012 1602 1614 1581 1593 0 -31.93(-1.96%)
Sep 18, 2012 1638 1644 1614 1625 0 -16.85(-1.03%)
Sep 17, 2012 1605 1659 1629 1642 0 -11.63(-0.70%)
Sep 14, 2012 1643 1674 1632 1654 0 +26.28(+1.61%)
Sep 13, 2012 1612 1636 1596 1628 0 +11.45(+0.71%)
Sep 12, 2012 1628 1638 1607 1616 0 -0.59(-0.04%)
Sep 11, 2012 1616 1632 1606 1617 0 -0.67(-0.04%)
Sep 10, 2012 1631 1642 1611 1617 0 -20.10(-1.23%)
Sep 07, 2012 1627 1647 1610 1638 0 -9.90(-0.60%)
Sep 06, 2012 1614 1655 1610 1647 0 +42.69(+2.66%)
Sep 05, 2012 1571 1629 1598 1605 0 -12.60(-0.78%)
Sep 04, 2012 1617 1633 1593 1617 0 +0.36(+0.02%)
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.