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 (%)
Sep 27, 2013 1824 1836 1806 1822 0 -9.28(-0.51%)
Sep 26, 2013 1841 1851 1820 1832 0 -4.38(-0.24%)
Sep 25, 2013 1820 1852 1806 1836 0 +11.74(+0.64%)
Sep 24, 2013 1810 1841 1787 1824 0 +55.33(+3.13%)
Sep 23, 2013 1772 1786 1753 1769 0 -1.57(-0.09%)
Sep 20, 2013 1785 1799 1765 1771 0 -15.13(-0.85%)
Sep 19, 2013 1796 1810 1774 1786 0 -4.88(-0.27%)
Sep 18, 2013 1767 1797 1752 1791 0 +19.41(+1.10%)
Sep 17, 2013 1769 1781 1759 1771 0 +5.68(+0.32%)
Sep 16, 2013 1774 1783 1756 1765 0 +8.26(+0.47%)
Sep 13, 2013 1762 1770 1738 1757 0 -3.44(-0.20%)
Sep 12, 2013 1770 1784 1750 1761 0 -8.65(-0.49%)
Sep 11, 2013 1767 1779 1750 1769 0 -4.16(-0.23%)
Sep 10, 2013 1754 1785 1745 1773 0 +29.12(+1.67%)
Sep 09, 2013 1731 1751 1723 1744 0 +17.75(+1.03%)
Sep 06, 2013 1738 1746 1706 1727 0 -6.57(-0.38%)
Sep 05, 2013 1726 1742 1715 1733 0 +10.01(+0.58%)
Sep 04, 2013 1670 1728 1665 1723 0 +53.53(+3.21%)
Sep 03, 2013 1683 1701 1656 1670 0 +9.91(+0.60%)
Sep 02, 2013 1676 1683 1649 1660 0 -0.27(-0.02%)
Aug 30, 2013 1676 1683 1649 1660 0 -11.75(-0.70%)
Aug 29, 2013 1652 1681 1650 1672 0 +21.78(+1.32%)
Aug 28, 2013 1644 1668 1636 1650 0 +10.23(+0.62%)
Aug 27, 2013 1665 1673 1634 1640 0 -43.13(-2.56%)
Aug 26, 2013 1694 1703 1677 1683 0 -10.36(-0.61%)
Aug 23, 2013 1698 1706 1680 1693 0 +0.83(+0.05%)
Aug 22, 2013 1681 1702 1676 1692 0 +17.78(+1.06%)
Aug 21, 2013 1679 1696 1664 1675 0 -7.55(-0.45%)
Aug 20, 2013 1676 1694 1665 1682 0 +4.32(+0.26%)
Aug 19, 2013 1682 1698 1666 1678 0 -11.94(-0.71%)
Aug 16, 2013 1673 1716 1662 1690 0 +12.94(+0.77%)
Aug 15, 2013 1698 1708 1670 1677 0 -41.33(-2.41%)
Aug 14, 2013 1726 1742 1704 1718 0 -51.46(-2.91%)
Aug 13, 2013 1765 1778 1741 1770 0 +13.41(+0.76%)
Aug 12, 2013 1740 1767 1733 1756 0 +8.61(+0.49%)
Aug 09, 2013 1746 1762 1731 1748 0 -5.13(-0.29%)
Aug 08, 2013 1761 1774 1733 1753 0 +1.51(+0.09%)
Aug 07, 2013 1761 1770 1739 1751 0 -17.70(-1.00%)
Aug 06, 2013 1777 1788 1758 1769 0 -9.70(-0.55%)
Aug 05, 2013 1781 1797 1766 1779 0 -12.69(-0.71%)
Aug 02, 2013 1795 1806 1775 1791 0 -15.57(-0.86%)
Aug 01, 2013 1784 1818 1774 1807 0 +34.04(+1.92%)
Jul 31, 2013 1775 1792 1759 1773 0 +0.99(+0.06%)
Jul 30, 2013 1765 1789 1756 1772 0 +18.04(+1.03%)
Jul 29, 2013 1760 1774 1743 1754 0 -12.79(-0.72%)
Jul 26, 2013 1761 1777 1746 1767 0 -14.12(-0.79%)
Jul 25, 2013 1771 1790 1752 1781 0 +0.09(+0.01%)
Jul 24, 2013 1810 1819 1771 1781 0 -20.80(-1.15%)
Jul 23, 2013 1820 1829 1795 1801 0 -5.45(-0.30%)
Jul 22, 2013 1813 1827 1791 1807 0 -5.81(-0.32%)
Jul 19, 2013 1810 1824 1788 1813 0 -1.40(-0.08%)
Jul 18, 2013 1828 1836 1800 1814 0 -15.21(-0.83%)
Jul 17, 2013 1830 1844 1817 1829 0 +1.43(+0.08%)
Jul 16, 2013 1835 1847 1817 1828 0 -5.19(-0.28%)
Jul 15, 2013 1848 1860 1823 1833 0 -15.33(-0.83%)
Jul 12, 2013 1837 1856 1827 1848 0 +4.01(+0.22%)
Jul 11, 2013 1841 1854 1822 1844 0 +25.00(+1.37%)
Jul 10, 2013 1779 1833 1770 1819 0 +36.51(+2.05%)
Jul 09, 2013 1759 1795 1742 1783 0 +40.27(+2.31%)
Jul 08, 2013 1765 1777 1729 1743 0 -21.60(-1.22%)
Jul 05, 2013 1754 1775 1732 1764 0 +27.14(+1.56%)
Jul 04, 2013 1714 1748 1708 1737 0 +0.14(+0.01%)
Jul 03, 2013 1713 1748 1708 1737 0 +9.09(+0.53%)
Jul 02, 2013 1722 1754 1708 1728 0 +3.90(+0.23%)
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.