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 (%)
Jul 31, 2012 1597 1619 1580 1590 0 -4.95(-0.31%)
Jul 30, 2012 1590 1615 1578 1594 0 -3.64(-0.23%)
Jul 27, 2012 1563 1609 1549 1598 0 +38.20(+2.45%)
Jul 26, 2012 1547 1581 1528 1560 0 +39.82(+2.62%)
Jul 25, 2012 1521 1547 1505 1520 0 +11.21(+0.74%)
Jul 24, 2012 1512 1525 1495 1509 0 -16.59(-1.09%)
Jul 23, 2012 1507 1537 1492 1525 0 -21.46(-1.39%)
Jul 20, 2012 1559 1568 1536 1547 0 -18.64(-1.19%)
Jul 19, 2012 1564 1580 1545 1566 0 +19.46(+1.26%)
Jul 18, 2012 1492 1555 1488 1546 0 +52.41(+3.51%)
Jul 17, 2012 1495 1506 1469 1494 0 +7.42(+0.50%)
Jul 16, 2012 1492 1500 1473 1486 0 -17.91(-1.19%)
Jul 14, 2012 1491 1515 1487 1504 0 +0.00(+0.00%)
Jul 13, 2012 1491 1515 1487 1504 0 +15.33(+1.03%)
Jul 12, 2012 1499 1508 1472 1489 0 -15.82(-1.05%)
Jul 11, 2012 1523 1532 1495 1505 0 -24.01(-1.57%)
Jul 10, 2012 1527 1562 1507 1529 0 +15.09(+1.00%)
Jul 09, 2012 1524 1532 1502 1514 0 -21.22(-1.38%)
Jul 06, 2012 1514 1572 1526 1535 0 -52.76(-3.32%)
Jul 05, 2012 1588 1604 1573 1588 0 -16.08(-1.00%)
Jul 04, 2012 1585 1609 1578 1604 0 +0.15(+0.01%)
Jul 03, 2012 1584 1609 1577 1604 0 +17.11(+1.08%)
Jul 02, 2012 1585 1598 1564 1586 0 +7.21(+0.46%)
Jun 30, 2012 1558 1588 1548 1579 0 -0.84(-0.05%)
Jun 29, 2012 1558 1588 1548 1580 0 +63.25(+4.17%)
Jun 28, 2012 1512 1527 1493 1517 0 -9.72(-0.64%)
Jun 27, 2012 1518 1537 1508 1527 0 +18.80(+1.25%)
Jun 26, 2012 1512 1525 1490 1508 0 -0.31(-0.02%)
Jun 25, 2012 1536 1540 1501 1508 0 -46.83(-3.01%)
Jun 22, 2012 1502 1569 1540 1555 0 +4.67(+0.30%)
Jun 21, 2012 1599 1610 1545 1550 0 -39.08(-2.46%)
Jun 20, 2012 1586 1601 1570 1589 0 +10.96(+0.69%)
Jun 19, 2012 1567 1591 1559 1578 0 +18.14(+1.16%)
Jun 18, 2012 1545 1570 1537 1560 0 +10.18(+0.66%)
Jun 15, 2012 1523 1555 1515 1550 0 +32.33(+2.13%)
Jun 14, 2012 1518 1531 1498 1518 0 -1.35(-0.09%)
Jun 13, 2012 1520 1541 1504 1519 0 +0.08(+0.01%)
Jun 12, 2012 1493 1524 1484 1519 0 +7.42(+0.49%)
Jun 11, 2012 1497 1558 1509 1512 0 -24.26(-1.58%)
Jun 08, 2012 1511 1542 1504 1536 0 +16.98(+1.12%)
Jun 07, 2012 1495 1555 1513 1519 0 -12.74(-0.83%)
Jun 06, 2012 1440 1536 1491 1532 0 +50.06(+3.38%)
Jun 05, 2012 1457 1489 1452 1481 0 +28.01(+1.93%)
Jun 04, 2012 1461 1474 1438 1453 0 -2.77(-0.19%)
Jun 02, 2012 1481 1495 1450 1456 0 +0.00(+0.00%)
Jun 01, 2012 1481 1495 1450 1456 0 -58.59(-3.87%)
May 31, 2012 1528 1533 1498 1515 0 -9.58(-0.63%)
May 30, 2012 1540 1546 1518 1524 0 -32.97(-2.12%)
May 29, 2012 1556 1573 1540 1557 0 +32.47(+2.13%)
May 28, 2012 1509 1536 1505 1525 0 +0.17(+0.01%)
May 25, 2012 1510 1537 1505 1525 0 +2.67(+0.18%)
May 24, 2012 1540 1547 1504 1522 0 -19.92(-1.29%)
May 23, 2012 1536 1550 1507 1542 0 -7.90(-0.51%)
May 22, 2012 1552 1565 1528 1550 0 -0.92(-0.06%)
May 21, 2012 1525 1556 1514 1551 0 +32.57(+2.15%)
May 18, 2012 1539 1554 1514 1518 0 -19.86(-1.29%)
May 17, 2012 1567 1577 1535 1538 0 -31.33(-2.00%)
May 16, 2012 1599 1611 1564 1569 0 -36.26(-2.26%)
May 15, 2012 1607 1631 1593 1606 0 -5.75(-0.36%)
May 14, 2012 1609 1628 1594 1611 0 -23.48(-1.44%)
May 11, 2012 1621 1659 1615 1635 0 +8.53(+0.52%)
May 10, 2012 1637 1648 1612 1626 0 -2.26(-0.14%)
May 09, 2012 1610 1641 1597 1629 0 -8.41(-0.51%)
May 08, 2012 1631 1648 1603 1637 0 -13.26(-0.80%)
May 07, 2012 1640 1661 1630 1650 0 +10.81(+0.66%)
May 04, 2012 1663 1672 1631 1640 0 -36.72(-2.19%)
May 03, 2012 1703 1712 1669 1676 0 -29.62(-1.74%)
May 02, 2012 1699 1716 1686 1706 0 -5.29(-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.