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 (%)
Jun 26, 2009 1038 1062 1030 1044 0 +2.51(+0.24%)
Jun 25, 2009 1030 1047 1008 1042 0 +18.91(+1.85%)
Jun 24, 2009 1011 1044 1006 1023 0 +21.30(+2.13%)
Jun 23, 2009 1002 1016 978.41 1001 0 +0.04(+0.00%)
Jun 22, 2009 1028 1041 997.21 1001 0 -34.68(-3.35%)
Jun 19, 2009 1039 1054 1020 1036 0 +10.56(+1.03%)
Jun 18, 2009 1030 1043 1015 1025 0 -9.48(-0.92%)
Jun 17, 2009 1032 1051 1004 1035 0 +3.51(+0.34%)
Jun 16, 2009 1049 1062 1022 1031 0 -14.50(-1.39%)
Jun 15, 2009 1055 1063 1023 1046 0 -29.38(-2.73%)
Jun 12, 2009 1080 1087 1055 1075 0 -8.15(-0.75%)
Jun 11, 2009 1080 1100 1070 1083 0 +3.98(+0.37%)
Jun 10, 2009 1093 1102 1060 1079 0 -2.82(-0.26%)
Jun 09, 2009 1072 1094 1062 1082 0 +15.89(+1.49%)
Jun 08, 2009 1060 1082 1046 1066 0 -9.59(-0.89%)
Jun 05, 2009 1105 1114 1064 1076 0 -36.30(-3.26%)
Jun 04, 2009 1098 1124 1086 1112 0 +20.67(+1.89%)
Jun 03, 2009 1112 1108 1074 1092 0 -20.45(-1.84%)
Jun 02, 2009 1134 1143 1101 1112 0 -28.76(-2.52%)
Jun 01, 2009 1091 1150 1086 1141 0 +64.24(+5.97%)
May 29, 2009 1070 1087 1050 1077 0 +10.29(+0.97%)
May 28, 2009 1063 1080 1036 1066 0 +11.00(+1.04%)
May 27, 2009 1049 1084 1034 1055 0 +8.60(+0.82%)
May 26, 2009 1005 1057 999.76 1047 0 +28.56(+2.81%)
May 25, 2009 1026 1040 1004 1018 0 +0.00(+0.00%)
May 22, 2009 1026 1040 1004 1018 0 -3.70(-0.36%)
May 21, 2009 1039 1051 1006 1022 0 -21.54(-2.06%)
May 20, 2009 1062 1087 1037 1043 0 -10.61(-1.01%)
May 19, 2009 1043 1074 1029 1054 0 +17.77(+1.71%)
May 18, 2009 1008 1043 1002 1036 0 +42.17(+4.24%)
May 15, 2009 1007 1023 983.57 994.01 0 -11.24(-1.12%)
May 14, 2009 992.03 1023 983.26 1005 0 +21.68(+2.20%)
May 13, 2009 1004 1017 972.69 983.57 0 -41.02(-4.00%)
May 12, 2009 1055 1061 1002 1025 0 -19.27(-1.85%)
May 11, 2009 1038 1065 1020 1044 0 -15.57(-1.47%)
May 08, 2009 1073 1083 1023 1059 0 +0.98(+0.09%)
May 07, 2009 1119 1126 1038 1058 0 -58.93(-5.27%)
May 06, 2009 1112 1131 1086 1117 0 +10.43(+0.94%)
May 05, 2009 1132 1140 1089 1107 0 -28.32(-2.49%)
May 04, 2009 1104 1143 1086 1135 0 +54.94(+5.09%)
May 01, 2009 1090 1102 1056 1080 0 -2.65(-0.24%)
Apr 30, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
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.