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 28, 2013 1710 1737 1694 1720 0 +8.56(+0.50%)
Jun 26, 2013 1724 1740 1694 1712 0 -0.22(-0.01%)
Jun 25, 2013 1695 1720 1679 1712 0 +37.83(+2.26%)
Jun 24, 2013 1690 1700 1656 1674 0 -29.19(-1.71%)
Jun 21, 2013 1711 1727 1675 1703 0 +1.96(+0.12%)
Jun 20, 2013 1736 1746 1691 1701 0 -60.40(-3.43%)
Jun 19, 2013 1779 1797 1754 1762 0 -19.89(-1.12%)
Jun 18, 2013 1759 1790 1754 1782 0 +32.17(+1.84%)
Jun 17, 2013 1745 1767 1732 1749 0 +26.11(+1.52%)
Jun 14, 2013 1741 1752 1717 1723 0 -21.41(-1.23%)
Jun 13, 2013 1713 1749 1702 1745 0 +29.05(+1.69%)
Jun 12, 2013 1749 1760 1707 1716 0 -6.37(-0.37%)
Jun 11, 2013 1742 1755 1716 1722 0 -38.31(-2.18%)
Jun 10, 2013 1755 1770 1741 1760 0 +6.89(+0.39%)
Jun 07, 2013 1726 1760 1716 1754 0 +40.82(+2.38%)
Jun 06, 2013 1720 1732 1691 1713 0 -59.14(-3.34%)
Jun 05, 2013 1716 1809 1765 1772 0 -36.00(-1.99%)
Jun 04, 2013 1724 1829 1792 1808 0 +0.08(+0.00%)
Jun 03, 2013 1716 1827 1781 1808 0 +14.99(+0.84%)
May 31, 2013 1797 1819 1784 1793 0 -14.51(-0.80%)
May 30, 2013 1781 1822 1774 1807 0 +31.86(+1.79%)
May 29, 2013 1768 1793 1755 1775 0 -6.03(-0.34%)
May 28, 2013 1767 1794 1757 1781 0 +32.81(+1.88%)
May 27, 2013 1746 1761 1732 1749 0 +0.27(+0.02%)
May 24, 2013 1746 1761 1732 1748 0 -9.86(-0.56%)
May 23, 2013 1741 1767 1722 1758 0 -2.74(-0.16%)
May 22, 2013 1787 1809 1747 1761 0 -19.56(-1.10%)
May 21, 2013 1783 1801 1762 1781 0 +0.16(+0.01%)
May 20, 2013 1770 1795 1761 1780 0 +1.84(+0.10%)
May 17, 2013 1757 1784 1746 1779 0 +26.05(+1.49%)
May 16, 2013 1764 1779 1737 1752 0 -10.44(-0.59%)
May 15, 2013 1746 1777 1739 1763 0 +23.42(+1.35%)
May 13, 2013 1753 1761 1730 1740 0 -22.48(-1.28%)
May 10, 2013 1747 1769 1736 1762 0 +9.80(+0.56%)
May 09, 2013 1743 1764 1735 1752 0 +6.76(+0.39%)
May 08, 2013 1730 1757 1717 1745 0 +15.82(+0.91%)
May 07, 2013 1734 1744 1716 1730 0 -3.82(-0.22%)
May 06, 2013 1734 1747 1719 1733 0 +0.93(+0.05%)
May 03, 2013 1724 1745 1710 1732 0 +24.24(+1.42%)
May 02, 2013 1691 1720 1667 1708 0 +21.01(+1.25%)
May 01, 2013 1680 1725 1682 1687 0 -32.27(-1.88%)
Apr 30, 2013 1697 1726 1684 1720 0 +18.95(+1.11%)
Apr 29, 2013 1683 1712 1674 1701 0 +17.91(+1.06%)
Apr 26, 2013 1675 1710 1664 1683 0 -20.70(-1.22%)
Apr 25, 2013 1680 1727 1670 1703 0 +36.83(+2.21%)
Apr 24, 2013 1641 1680 1631 1667 0 +12.76(+0.77%)
Apr 23, 2013 1630 1664 1620 1654 0 +42.39(+2.63%)
Apr 22, 2013 1599 1623 1574 1611 0 +13.74(+0.86%)
Apr 19, 2013 1587 1609 1567 1598 0 +15.53(+0.98%)
Apr 18, 2013 1604 1618 1574 1582 0 -9.18(-0.58%)
Apr 17, 2013 1614 1632 1579 1591 0 -34.38(-2.11%)
Apr 16, 2013 1606 1634 1595 1626 0 +30.72(+1.93%)
Apr 15, 2013 1626 1640 1588 1595 0 -40.34(-2.47%)
Apr 12, 2013 1640 1652 1615 1635 0 -13.47(-0.82%)
Apr 11, 2013 1646 1670 1637 1649 0 -0.76(-0.05%)
Apr 10, 2013 1611 1655 1607 1650 0 +38.71(+2.40%)
Apr 09, 2013 1602 1627 1586 1611 0 +6.29(+0.39%)
Apr 08, 2013 1589 1610 1570 1605 0 +10.02(+0.63%)
Apr 05, 2013 1574 1602 1558 1594 0 -11.96(-0.74%)
Apr 04, 2013 1589 1616 1577 1606 0 +16.48(+1.04%)
Apr 03, 2013 1615 1623 1579 1590 0 -26.60(-1.65%)
Apr 02, 2013 1635 1646 1607 1617 0 -12.50(-0.77%)
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.