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 (%)
May 24, 2011 1701 1710 1672 1681 0 -8.28(-0.49%)
May 23, 2011 1698 1710 1677 1689 0 -41.40(-2.39%)
May 20, 2011 1739 1752 1718 1731 0 -14.55(-0.83%)
May 19, 2011 1749 1768 1720 1745 0 -18.45(-1.05%)
May 18, 2011 1738 1774 1733 1764 0 +32.17(+1.86%)
May 17, 2011 1742 1753 1715 1731 0 -21.10(-1.20%)
May 16, 2011 1773 1790 1745 1752 0 -22.03(-1.24%)
May 13, 2011 1791 1804 1764 1775 0 -23.48(-1.31%)
May 12, 2011 1769 1810 1758 1798 0 +29.28(+1.66%)
May 11, 2011 1786 1799 1753 1769 0 -33.49(-1.86%)
May 10, 2011 1796 1814 1784 1802 0 +12.44(+0.70%)
May 09, 2011 1784 1803 1769 1790 0 +9.87(+0.55%)
May 06, 2011 1790 1810 1765 1780 0 +8.51(+0.48%)
May 05, 2011 1758 1802 1743 1771 0 +3.14(+0.18%)
May 04, 2011 1799 1814 1741 1768 0 +29.87(+1.72%)
May 03, 2011 1746 1760 1717 1738 0 -2.26(-0.13%)
May 02, 2011 1740 1775 1733 1741 0 -30.36(-1.71%)
Apr 29, 2011 1762 1785 1746 1771 0 +8.54(+0.48%)
Apr 28, 2011 1782 1797 1737 1762 0 -21.09(-1.18%)
Apr 27, 2011 1769 1794 1754 1784 0 +18.76(+1.06%)
Apr 26, 2011 1743 1773 1732 1765 0 +29.77(+1.72%)
Apr 25, 2011 1740 1752 1718 1735 0 +0.59(+0.03%)
Apr 21, 2011 1746 1757 1713 1734 0 -14.18(-0.81%)
Apr 20, 2011 1723 1760 1715 1749 0 +84.42(+5.07%)
Apr 19, 2011 1664 1681 1646 1664 0 +1.84(+0.11%)
Apr 18, 2011 1672 1684 1646 1662 0 -38.58(-2.27%)
Apr 15, 2011 1700 1717 1677 1701 0 +2.77(+0.16%)
Apr 14, 2011 1690 1709 1672 1698 0 -1.36(-0.08%)
Apr 13, 2011 1736 1746 1683 1700 0 -31.67(-1.83%)
Apr 12, 2011 1753 1759 1716 1731 0 -36.85(-2.08%)
Apr 11, 2011 1780 1792 1753 1768 0 -7.26(-0.41%)
Apr 08, 2011 1806 1815 1762 1775 0 -21.07(-1.17%)
Apr 07, 2011 1822 1831 1775 1796 0 -42.07(-2.29%)
Apr 06, 2011 1835 1852 1816 1838 0 +13.39(+0.73%)
Apr 05, 2011 1815 1845 1803 1825 0 +8.54(+0.47%)
Apr 04, 2011 1837 1842 1800 1816 0 -11.96(-0.65%)
Apr 01, 2011 1849 1861 1814 1828 0 -9.75(-0.53%)
Mar 31, 2011 1844 1859 1820 1838 0 +0.20(+0.01%)
Mar 30, 2011 1839 1853 1818 1838 0 +20.72(+1.14%)
Mar 29, 2011 1795 1829 1782 1817 0 +12.09(+0.67%)
Mar 28, 2011 1806 1825 1794 1805 0 -2.71(-0.15%)
Mar 25, 2011 1810 1834 1796 1808 0 +0.67(+0.04%)
Mar 24, 2011 1790 1820 1773 1807 0 +34.93(+1.97%)
Mar 23, 2011 1754 1788 1730 1772 0 +7.70(+0.44%)
Mar 22, 2011 1779 1787 1752 1765 0 -14.94(-0.84%)
Mar 21, 2011 1780 1795 1758 1780 0 +52.97(+3.07%)
Mar 18, 2011 1753 1763 1713 1727 0 +1.39(+0.08%)
Mar 17, 2011 1719 1751 1704 1725 0 +41.97(+2.49%)
Mar 16, 2011 1722 1746 1667 1683 0 -51.62(-2.98%)
Mar 15, 2011 1692 1748 1672 1735 0 -18.29(-1.04%)
Mar 14, 2011 1747 1776 1732 1753 0 -5.60(-0.32%)
Mar 11, 2011 1732 1774 1719 1759 0 +12.01(+0.69%)
Mar 10, 2011 1775 1785 1736 1747 0 -65.61(-3.62%)
Mar 09, 2011 1862 1867 1799 1812 0 -57.18(-3.06%)
Mar 08, 2011 1866 1894 1839 1870 0 +3.90(+0.21%)
Mar 07, 2011 1929 1933 1843 1866 0 -64.11(-3.32%)
Mar 04, 2011 1938 1946 1908 1930 0 -8.95(-0.46%)
Mar 03, 2011 1920 1953 1909 1939 0 +47.97(+2.54%)
Mar 02, 2011 1853 1907 1849 1891 0 +33.78(+1.82%)
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.