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 (%)
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%)
Mar 01, 2011 1893 1907 1849 1857 0 -22.10(-1.18%)
Feb 28, 2011 1886 1907 1854 1879 0 +1.99(+0.11%)
Feb 25, 2011 1856 1887 1839 1877 0 +37.16(+2.02%)
Feb 24, 2011 1820 1852 1803 1840 0 +20.65(+1.14%)
Feb 23, 2011 1846 1860 1794 1819 0 -24.65(-1.34%)
Feb 22, 2011 1880 1898 1837 1844 0 -77.50(-4.03%)
Feb 21, 2011 1921 1939 1896 1921 0 -1.04(-0.05%)
Feb 18, 2011 1921 1940 1897 1922 0 +4.81(+0.25%)
Feb 17, 2011 1897 1929 1886 1918 0 +9.87(+0.52%)
Feb 16, 2011 1892 1920 1879 1908 0 +31.20(+1.66%)
Feb 15, 2011 1891 1900 1864 1877 0 -21.74(-1.15%)
Feb 14, 2011 1874 1910 1866 1898 0 +28.80(+1.54%)
Feb 11, 2011 1850 1882 1838 1869 0 +8.36(+0.45%)
Feb 10, 2011 1829 1869 1812 1861 0 +6.94(+0.37%)
Feb 09, 2011 1865 1876 1840 1854 0 -18.90(-1.01%)
Feb 08, 2011 1876 1889 1853 1873 0 -11.00(-0.58%)
Feb 07, 2011 1886 1911 1865 1884 0 +4.90(+0.26%)
Feb 04, 2011 1847 1888 1834 1879 0 +32.36(+1.75%)
Feb 03, 2011 1851 1865 1823 1847 0 -9.99(-0.54%)
Feb 02, 2011 1848 1879 1835 1857 0 +2.88(+0.16%)
Feb 01, 2011 1819 1873 1810 1854 0 +56.01(+3.12%)
Jan 31, 2011 1797 1825 1774 1798 0 +7.30(+0.41%)
Jan 28, 2011 1848 1857 1771 1791 0 -54.72(-2.97%)
Jan 27, 2011 1817 1867 1805 1845 0 +33.04(+1.82%)
Jan 26, 2011 1790 1827 1775 1812 0 +32.95(+1.85%)
Jan 25, 2011 1767 1792 1751 1779 0 +11.09(+0.63%)
Jan 24, 2011 1731 1776 1723 1768 0 +33.28(+1.92%)
Jan 21, 2011 1756 1766 1729 1735 0 -10.82(-0.62%)
Jan 20, 2011 1743 1767 1705 1746 0 -6.45(-0.37%)
Jan 19, 2011 1788 1802 1741 1752 0 -56.82(-3.14%)
Jan 18, 2011 1811 1832 1785 1809 0 -4.20(-0.23%)
Jan 17, 2011 1756 1826 1742 1813 0 +0.85(+0.05%)
Jan 14, 2011 1755 1825 1741 1812 0 +87.89(+5.10%)
Jan 13, 2011 1726 1743 1712 1725 0 -6.09(-0.35%)
Jan 12, 2011 1718 1738 1706 1731 0 +28.20(+1.66%)
Jan 11, 2011 1687 1713 1677 1702 0 +38.51(+2.31%)
Jan 10, 2011 1647 1675 1633 1664 0 +2.66(+0.16%)
Jan 07, 2011 1665 1678 1633 1661 0 -2.41(-0.14%)
Jan 06, 2011 1662 1684 1647 1664 0 +3.99(+0.24%)
Jan 05, 2011 1665 1679 1643 1660 0 -29.12(-1.72%)
Jan 04, 2011 1707 1717 1674 1689 0 -16.24(-0.95%)
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.