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 (%)
Mar 28, 2013 1655 1655 1655 0 +17.64(+1.08%)
Mar 27, 2013 1625 1644 1608 1638 0 -1.40(-0.09%)
Mar 26, 2013 1640 1652 1624 1639 0 +6.07(+0.37%)
Mar 25, 2013 1641 1656 1616 1633 0 +2.82(+0.17%)
Mar 22, 2013 1619 1642 1611 1630 0 +14.85(+0.92%)
Mar 21, 2013 1621 1637 1607 1615 0 -18.47(-1.13%)
Mar 20, 2013 1626 1645 1615 1634 0 +15.03(+0.93%)
Mar 19, 2013 1632 1641 1601 1619 0 -11.92(-0.73%)
Mar 18, 2013 1633 1652 1617 1631 0 -19.77(-1.20%)
Mar 15, 2013 1681 1690 1640 1650 0 -35.48(-2.10%)
Mar 14, 2013 1680 1701 1673 1686 0 +7.99(+0.48%)
Mar 13, 2013 1672 1692 1652 1678 0 +10.28(+0.62%)
Mar 12, 2013 1669 1682 1653 1668 0 -10.03(-0.60%)
Mar 11, 2013 1673 1687 1661 1678 0 -3.92(-0.23%)
Mar 08, 2013 1687 1698 1663 1682 0 +5.79(+0.35%)
Mar 07, 2013 1683 1695 1664 1676 0 -8.84(-0.52%)
Mar 06, 2013 1686 1703 1670 1685 0 +9.24(+0.55%)
Mar 05, 2013 1649 1689 1645 1675 0 +44.78(+2.75%)
Mar 04, 2013 1631 1643 1614 1631 0 -7.86(-0.48%)
Mar 01, 2013 1628 1648 1610 1638 0 +0.58(+0.04%)
Feb 28, 2013 1643 1654 1629 1638 0 +3.37(+0.21%)
Feb 27, 2013 1615 1644 1608 1635 0 +20.82(+1.29%)
Feb 26, 2013 1604 1625 1589 1614 0 -13.71(-0.84%)
Feb 22, 2013 1610 1635 1603 1627 0 +25.53(+1.59%)
Feb 21, 2013 1626 1631 1584 1602 0 -30.66(-1.88%)
Feb 20, 2013 1663 1672 1628 1633 0 -8.01(-0.49%)
Feb 18, 2013 1655 1662 1630 1641 0 -0.46(-0.03%)
Feb 15, 2013 1655 1662 1631 1641 0 -13.01(-0.79%)
Feb 14, 2013 1645 1662 1633 1654 0 +7.54(+0.46%)
Feb 13, 2013 1652 1663 1630 1646 0 +1.92(+0.12%)
Feb 12, 2013 1638 1651 1624 1645 0 +7.90(+0.48%)
Feb 11, 2013 1636 1648 1622 1637 0 -0.38(-0.02%)
Feb 08, 2013 1630 1652 1618 1637 0 +8.61(+0.53%)
Feb 07, 2013 1633 1641 1605 1628 0 -9.87(-0.60%)
Feb 06, 2013 1621 1644 1614 1638 0 +26.54(+1.65%)
Feb 04, 2013 1615 1643 1603 1612 0 -16.45(-1.01%)
Feb 01, 2013 1608 1637 1600 1628 0 +29.95(+1.87%)
Jan 31, 2013 1608 1623 1587 1598 0 -9.40(-0.58%)
Jan 30, 2013 1613 1628 1595 1608 0 -9.43(-0.58%)
Jan 29, 2013 1618 1628 1597 1617 0 -6.05(-0.37%)
Jan 28, 2013 1622 1638 1610 1623 0 +0.85(+0.05%)
Jan 25, 2013 1595 1642 1585 1622 0 +42.40(+2.68%)
Jan 24, 2013 1578 1603 1561 1580 0 -11.45(-0.72%)
Jan 23, 2013 1583 1599 1568 1591 0 +20.17(+1.28%)
Jan 22, 2013 1569 1582 1555 1571 0 +1.36(+0.09%)
Jan 21, 2013 1557 1589 1547 1570 0 -0.14(-0.01%)
Jan 18, 2013 1557 1589 1547 1570 0 +17.54(+1.13%)
Jan 17, 2013 1511 1562 1506 1552 0 +43.52(+2.88%)
Jan 16, 2013 1499 1521 1492 1509 0 +1.51(+0.10%)
Jan 15, 2013 1501 1515 1490 1507 0 -7.72(-0.51%)
Jan 14, 2013 1515 1530 1501 1515 0 -3.73(-0.25%)
Jan 12, 2013 1511 1524 1502 1519 0 +0.00(+0.00%)
Jan 11, 2013 1511 1524 1502 1519 0 +5.91(+0.39%)
Jan 10, 2013 1513 1530 1498 1513 0 +14.12(+0.94%)
Jan 09, 2013 1488 1508 1481 1499 0 +15.12(+1.02%)
Jan 08, 2013 1501 1509 1477 1484 0 -25.20(-1.67%)
Jan 07, 2013 1506 1522 1489 1509 0 -24.35(-1.59%)
Jan 04, 2013 1532 1544 1519 1533 0 -4.69(-0.30%)
Jan 03, 2013 1544 1556 1524 1538 0 -6.61(-0.43%)
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.