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 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%)
Sep 03, 2012 1611 1626 1596 1617 0 +0.53(+0.03%)
Aug 31, 2012 1611 1626 1596 1616 0 +21.20(+1.33%)
Aug 30, 2012 1611 1617 1589 1595 0 -27.65(-1.70%)
Aug 29, 2012 1619 1634 1606 1623 0 +1.34(+0.08%)
Aug 27, 2012 1629 1636 1608 1622 0 -10.32(-0.63%)
Aug 24, 2012 1576 1642 1615 1632 0 +1.14(+0.07%)
Aug 23, 2012 1638 1649 1619 1631 0 -13.85(-0.84%)
Aug 22, 2012 1643 1657 1630 1645 0 -6.64(-0.40%)
Aug 21, 2012 1609 1675 1640 1651 0 -1.55(-0.09%)
Aug 20, 2012 1656 1666 1638 1653 0 -21.75(-1.30%)
Aug 17, 2012 1672 1681 1656 1675 0 +5.40(+0.32%)
Aug 16, 2012 1637 1677 1627 1669 0 +21.34(+1.30%)
Aug 15, 2012 1638 1659 1633 1648 0 +10.07(+0.61%)
Aug 14, 2012 1655 1663 1630 1638 0 -6.89(-0.42%)
Aug 13, 2012 1650 1659 1626 1645 0 -12.65(-0.76%)
Aug 11, 2012 1649 1664 1637 1657 0 +0.00(+0.00%)
Aug 10, 2012 1649 1664 1637 1657 0 +2.55(+0.15%)
Aug 09, 2012 1649 1671 1639 1655 0 +4.69(+0.28%)
Aug 08, 2012 1591 1660 1622 1650 0 +0.50(+0.03%)
Aug 07, 2012 1636 1661 1623 1650 0 +41.05(+2.55%)
Aug 06, 2012 1614 1637 1595 1608 0 -3.24(-0.20%)
Aug 03, 2012 1595 1623 1584 1612 0 +44.25(+2.82%)
Aug 02, 2012 1559 1594 1546 1567 0 -6.40(-0.41%)
Aug 01, 2012 1596 1604 1565 1574 0 -15.70(-0.99%)
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%)
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.