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 (%)
Oct 29, 2010 1445 1471 1436 1460 0 +10.34(+0.71%)
Oct 28, 2010 1460 1471 1432 1450 0 -10.18(-0.70%)
Oct 27, 2010 1437 1468 1426 1460 0 +11.23(+0.78%)
Oct 25, 2010 1441 1462 1433 1449 0 +24.77(+1.74%)
Oct 22, 2010 1404 1432 1395 1424 0 +26.59(+1.90%)
Oct 21, 2010 1411 1421 1384 1398 0 -10.09(-0.72%)
Oct 20, 2010 1394 1420 1386 1408 0 +9.33(+0.67%)
Oct 19, 2010 1411 1435 1382 1398 0 -32.47(-2.27%)
Oct 18, 2010 1431 1441 1411 1431 0 -1.46(-0.10%)
Oct 15, 2010 1432 1441 1409 1432 0 +11.94(+0.84%)
Oct 14, 2010 1415 1435 1405 1420 0 +4.02(+0.28%)
Oct 13, 2010 1407 1432 1394 1416 0 +30.11(+2.17%)
Oct 12, 2010 1377 1394 1362 1386 0 +44.02(+3.28%)
Oct 11, 2010 1337 1358 1329 1342 0 +6.66(+0.50%)
Oct 08, 2010 1328 1344 1299 1336 0 -5.18(-0.39%)
Oct 07, 2010 1348 1355 1326 1341 0 -2.66(-0.20%)
Oct 06, 2010 1360 1365 1329 1343 0 -21.40(-1.57%)
Oct 05, 2010 1340 1370 1335 1365 0 +41.52(+3.14%)
Oct 04, 2010 1344 1351 1308 1323 0 -22.93(-1.70%)
Oct 01, 2010 1352 1365 1331 1346 0 +1.59(+0.12%)
Sep 30, 2010 1362 1375 1328 1345 0 -26.63(-1.94%)
Sep 29, 2010 1344 1387 1350 1371 0 +14.18(+1.04%)
Sep 28, 2010 1320 1361 1315 1357 0 +27.57(+2.07%)
Sep 27, 2010 1319 1345 1318 1330 0 -5.36(-0.40%)
Sep 24, 2010 1296 1339 1304 1335 0 +42.95(+3.32%)
Sep 23, 2010 1260 1311 1264 1292 0 +3.40(+0.26%)
Sep 22, 2010 1285 1310 1275 1289 0 -16.55(-1.27%)
Sep 21, 2010 1293 1321 1290 1305 0 +3.03(+0.23%)
Sep 20, 2010 1274 1308 1275 1302 0 +18.72(+1.46%)
Sep 17, 2010 1275 1299 1270 1283 0 +10.37(+0.81%)
Sep 15, 2010 1251 1281 1250 1273 0 +3.08(+0.24%)
Sep 14, 2010 1231 1284 1235 1270 0 +25.00(+2.01%)
Sep 13, 2010 1215 1252 1223 1245 0 +34.44(+2.85%)
Sep 10, 2010 1207 1228 1193 1210 0 -6.01(-0.49%)
Sep 09, 2010 1212 1237 1203 1216 0 +7.23(+0.60%)
Sep 08, 2010 1215 1238 1196 1209 0 -19.75(-1.61%)
Sep 07, 2010 1239 1261 1223 1229 0 -36.28(-2.87%)
Sep 03, 2010 1265 1265 1265 0 +25.88(+2.09%)
Sep 02, 2010 1212 1247 1214 1239 0 +18.25(+1.49%)
Sep 01, 2010 1190 1240 1196 1221 0 +38.89(+3.29%)
Aug 31, 2010 1176 1212 1172 1182 0 -23.45(-1.94%)
Aug 30, 2010 1213 1235 1203 1206 0 -25.48(-2.07%)
Aug 27, 2010 1207 1241 1185 1231 0 +22.90(+1.90%)
Aug 26, 2010 1220 1243 1203 1208 0 -23.29(-1.89%)
Aug 25, 2010 1197 1238 1192 1232 0 +10.29(+0.84%)
Aug 24, 2010 1215 1241 1210 1221 0 -35.40(-2.82%)
Aug 23, 2010 1263 1288 1252 1257 0 -17.13(-1.34%)
Aug 20, 2010 1263 1293 1261 1274 0 -16.45(-1.27%)
Aug 19, 2010 1286 1315 1280 1290 0 -6.09(-0.47%)
Aug 18, 2010 1276 1313 1277 1296 0 +7.05(+0.55%)
Aug 17, 2010 1272 1304 1274 1289 0 +19.20(+1.51%)
Aug 16, 2010 1244 1284 1250 1270 0 +5.97(+0.47%)
Aug 13, 2010 1258 1291 1258 1264 0 -12.41(-0.97%)
Aug 12, 2010 1252 1290 1251 1277 0 -13.25(-1.03%)
Aug 11, 2010 1306 1323 1280 1290 0 -75.59(-5.54%)
Aug 10, 2010 1373 1394 1352 1365 0 -44.04(-3.12%)
Aug 09, 2010 1396 1419 1391 1409 0 +7.72(+0.55%)
Aug 06, 2010 1382 1421 1381 1402 0 -8.55(-0.61%)
Aug 05, 2010 1401 1429 1396 1410 0 -19.15(-1.34%)
Aug 04, 2010 1416 1443 1408 1429 0 +1.97(+0.14%)
Aug 03, 2010 1416 1439 1408 1427 0 -6.73(-0.47%)
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.