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 (%)
Nov 30, 2011 1337 1467 1412 1459 0 +74.89(+5.41%)
Nov 29, 2011 1308 1405 1375 1385 0 -9.12(-0.65%)
Nov 28, 2011 1302 1409 1376 1394 0 +45.66(+3.39%)
Nov 25, 2011 1266 1379 1344 1348 0 -11.19(-0.82%)
Nov 24, 2011 1385 1390 1354 1359 0 -0.28(-0.02%)
Nov 23, 2011 1385 1391 1354 1360 0 -34.89(-2.50%)
Nov 22, 2011 1330 1433 1387 1394 0 -26.26(-1.85%)
Nov 21, 2011 1338 1440 1400 1421 0 -27.25(-1.88%)
Nov 18, 2011 1476 1483 1438 1448 0 -18.40(-1.25%)
Nov 17, 2011 1426 1520 1448 1466 0 -61.17(-4.00%)
Nov 16, 2011 1443 1561 1519 1527 0 -24.51(-1.58%)
Nov 15, 2011 1438 1564 1517 1552 0 +14.50(+0.94%)
Nov 14, 2011 1469 1568 1526 1538 0 -26.81(-1.71%)
Nov 11, 2011 1437 1574 1517 1564 0 +54.57(+3.61%)
Nov 10, 2011 1427 1529 1486 1510 0 +11.54(+0.77%)
Nov 09, 2011 1530 1537 1493 1498 0 -78.12(-4.96%)
Nov 08, 2011 1575 1587 1548 1576 0 +18.95(+1.22%)
Nov 07, 2011 1554 1567 1529 1557 0 -8.22(-0.53%)
Nov 04, 2011 1541 1578 1528 1566 0 +17.90(+1.16%)
Nov 03, 2011 1521 1557 1492 1548 0 +41.13(+2.73%)
Nov 02, 2011 1506 1525 1487 1507 0 +9.52(+0.64%)
Nov 01, 2011 1490 1521 1475 1497 0 -47.51(-3.08%)
Oct 31, 2011 1560 1574 1537 1545 0 -200.53(-11.49%)
Oct 28, 2011 1729 1761 1712 1745 0 -4.56(-0.26%)
Oct 27, 2011 1711 1770 1699 1750 0 +81.29(+4.87%)
Oct 26, 2011 1683 1696 1638 1668 0 +107.66(+6.90%)
Oct 25, 2011 1571 1594 1549 1561 0 +43.39(+2.86%)
Oct 24, 2011 1481 1525 1477 1517 0 +45.50(+3.09%)
Oct 21, 2011 1460 1488 1447 1472 0 +31.10(+2.16%)
Oct 20, 2011 1445 1459 1405 1441 0 -16.18(-1.11%)
Oct 19, 2011 1479 1492 1450 1457 0 -30.52(-2.05%)
Oct 18, 2011 1464 1495 1440 1487 0 +29.65(+2.03%)
Oct 17, 2011 1479 1489 1446 1458 0 -34.92(-2.34%)
Oct 14, 2011 1494 1503 1464 1493 0 +7.57(+0.51%)
Oct 13, 2011 1456 1494 1449 1485 0 +20.50(+1.40%)
Oct 12, 2011 1437 1486 1431 1465 0 +49.83(+3.52%)
Oct 11, 2011 1409 1427 1395 1415 0 -7.60(-0.53%)
Oct 10, 2011 1410 1436 1395 1422 0 +33.25(+2.39%)
Oct 07, 2011 1389 1416 1366 1389 0 +10.90(+0.79%)
Oct 06, 2011 1370 1386 1343 1378 0 +20.74(+1.53%)
Oct 05, 2011 1326 1367 1305 1357 0 +26.13(+1.96%)
Oct 04, 2011 1258 1335 1250 1331 0 +60.85(+4.79%)
Oct 03, 2011 1309 1332 1265 1270 0 -52.24(-3.95%)
Sep 30, 2011 1341 1359 1318 1323 0 -37.54(-2.76%)
Sep 29, 2011 1378 1388 1329 1360 0 +6.94(+0.51%)
Sep 28, 2011 1395 1405 1348 1353 0 -43.33(-3.10%)
Sep 27, 2011 1390 1432 1375 1397 0 +37.12(+2.73%)
Sep 26, 2011 1359 1377 1318 1360 0 +8.75(+0.65%)
Sep 23, 2011 1322 1366 1312 1351 0 +16.04(+1.20%)
Sep 22, 2011 1352 1368 1312 1335 0 -49.34(-3.56%)
Sep 21, 2011 1413 1438 1382 1384 0 -21.99(-1.56%)
Sep 20, 2011 1418 1439 1398 1406 0 -17.20(-1.21%)
Sep 19, 2011 1422 1439 1400 1423 0 -28.97(-1.99%)
Sep 16, 2011 1454 1471 1437 1452 0 +7.07(+0.49%)
Sep 15, 2011 1440 1462 1419 1445 0 +19.95(+1.40%)
Sep 14, 2011 1400 1441 1384 1425 0 +26.59(+1.90%)
Sep 13, 2011 1377 1407 1367 1399 0 +25.13(+1.83%)
Sep 12, 2011 1334 1377 1331 1374 0 +23.98(+1.78%)
Sep 09, 2011 1351 1380 1333 1350 0 -13.53(-0.99%)
Sep 08, 2011 1375 1402 1354 1363 0 -24.74(-1.78%)
Sep 07, 2011 1355 1394 1350 1388 0 +56.33(+4.23%)
Sep 06, 2011 1305 1338 1294 1331 0 -18.67(-1.38%)
Sep 05, 2011 1353 1374 1339 1350 0 -0.06(-0.00%)
Sep 02, 2011 1355 1375 1340 1350 0 -26.41(-1.92%)
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.