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 (%)
Feb 27, 2009 764.80 788.44 749.00 756.67 0 -24.19(-3.10%)
Feb 26, 2009 786.83 812.81 765.52 780.87 0 -3.38(-0.43%)
Feb 25, 2009 755.51 806.51 740.16 784.24 0 +22.20(+2.91%)
Feb 24, 2009 737.93 768.79 728.33 762.04 0 +32.00(+4.38%)
Feb 23, 2009 763.80 773.33 723.87 730.04 0 -42.92(-5.55%)
Feb 20, 2009 752.99 788.67 740.88 772.97 0 +8.41(+1.10%)
Feb 19, 2009 797.56 803.75 758.58 764.56 0 -24.92(-3.16%)
Feb 18, 2009 798.29 814.05 774.95 789.48 0 -2.53(-0.32%)
Feb 17, 2009 825.96 833.06 786.74 792.01 0 -66.65(-7.76%)
Feb 16, 2009 848.64 873.13 837.25 858.66 0 +0.00(+0.00%)
Feb 13, 2009 848.64 873.13 837.25 858.66 0 +16.66(+1.98%)
Feb 12, 2009 823.90 855.16 806.77 842.00 0 -1.14(-0.14%)
Feb 11, 2009 837.44 863.20 820.61 843.14 0 +6.12(+0.73%)
Feb 10, 2009 869.68 893.56 830.37 837.02 0 -48.20(-5.45%)
Feb 09, 2009 893.80 905.41 870.84 885.23 0 -8.08(-0.90%)
Feb 06, 2009 866.33 900.24 857.90 893.31 0 +30.23(+3.50%)
Feb 05, 2009 826.51 872.80 819.33 863.08 0 +24.82(+2.96%)
Feb 04, 2009 822.70 869.07 813.67 838.26 0 +11.89(+1.44%)
Feb 03, 2009 813.56 833.99 794.66 826.37 0 +17.31(+2.14%)
Feb 02, 2009 797.51 823.79 783.01 809.06 0 -0.71(-0.09%)
Jan 30, 2009 828.83 848.39 800.87 809.76 0 -9.10(-1.11%)
Jan 29, 2009 853.71 861.69 806.69 818.87 0 -59.38(-6.76%)
Jan 28, 2009 864.61 888.95 853.30 878.25 0 +35.02(+4.15%)
Jan 27, 2009 823.91 854.72 818.44 843.22 0 +24.09(+2.94%)
Jan 26, 2009 811.24 841.01 800.63 819.13 0 +5.41(+0.66%)
Jan 23, 2009 763.28 828.60 758.62 813.72 0 +31.68(+4.05%)
Jan 22, 2009 784.44 805.03 759.61 782.04 0 -25.35(-3.14%)
Jan 21, 2009 804.35 819.43 769.50 807.39 0 +21.13(+2.69%)
Jan 20, 2009 831.46 842.99 780.04 786.26 0 -55.68(-6.61%)
Jan 19, 2009 839.05 853.97 804.80 841.94 0 +0.00(+0.00%)
Jan 16, 2009 839.05 853.97 804.80 841.94 0 +27.25(+3.35%)
Jan 15, 2009 809.87 828.38 775.76 814.68 0 +7.13(+0.88%)
Jan 14, 2009 823.22 834.41 797.02 807.56 0 -35.37(-4.20%)
Jan 13, 2009 830.95 869.06 819.56 842.92 0 +1.69(+0.20%)
Jan 12, 2009 865.81 871.85 830.96 841.23 0 -27.77(-3.20%)
Jan 09, 2009 894.55 900.37 852.97 869.00 0 -30.68(-3.41%)
Jan 08, 2009 878.73 904.26 858.91 899.68 0 +9.84(+1.11%)
Jan 07, 2009 912.03 923.06 874.25 889.84 0 -45.88(-4.90%)
Jan 06, 2009 897.99 946.68 886.05 935.72 0 +48.76(+5.50%)
Jan 05, 2009 875.34 900.10 863.91 886.96 0 +0.57(+0.06%)
Jan 02, 2009 852.94 893.63 840.63 886.39 0 +30.20(+3.53%)
Jan 01, 2009 849.48 872.13 839.09 856.19 0 +0.00(+0.00%)
Dec 31, 2008 849.48 872.13 839.09 856.19 0 +5.31(+0.62%)
Dec 30, 2008 825.36 857.62 816.77 850.87 0 +33.09(+4.05%)
Dec 29, 2008 818.95 829.32 802.41 817.79 0 -1.32(-0.16%)
Dec 26, 2008 820.81 829.63 806.54 819.11 0 -1.65(-0.20%)
Dec 25, 2008 815.07 827.37 807.67 820.75 0 +0.00(+0.00%)
Dec 24, 2008 815.07 827.37 807.67 820.75 0 +10.31(+1.27%)
Dec 23, 2008 838.55 844.84 801.74 810.45 0 -20.84(-2.51%)
Dec 22, 2008 846.70 853.58 810.72 831.29 0 -23.93(-2.80%)
Dec 19, 2008 856.04 882.51 842.01 855.22 0 +9.00(+1.06%)
Dec 18, 2008 882.37 891.97 832.26 846.22 0 -31.93(-3.64%)
Dec 17, 2008 858.03 895.53 844.28 878.15 0 +3.87(+0.44%)
Dec 16, 2008 837.68 877.77 826.13 874.28 0 +50.54(+6.14%)
Dec 15, 2008 846.01 854.32 805.99 823.74 0 -15.26(-1.82%)
Dec 12, 2008 784.58 847.24 780.24 839.00 0 +37.87(+4.73%)
Dec 11, 2008 815.73 844.73 790.00 801.13 0 -17.49(-2.14%)
Dec 10, 2008 809.64 844.63 795.01 818.62 0 +26.99(+3.41%)
Dec 09, 2008 760.96 826.46 744.75 791.63 0 +18.03(+2.33%)
Dec 08, 2008 765.32 785.77 749.32 773.60 0 +19.13(+2.54%)
Dec 05, 2008 726.04 759.96 699.25 754.47 0 +20.66(+2.82%)
Dec 04, 2008 740.98 774.00 719.06 733.81 0 -16.77(-2.23%)
Dec 03, 2008 723.77 758.28 696.68 750.58 0 +20.47(+2.80%)
Dec 02, 2008 730.10 750.06 703.02 730.11 0 +1.38(+0.19%)
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.