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 (%)
Jan 31, 2012 1606 1621 1583 1600 0 +11.64(+0.73%)
Jan 30, 2012 1591 1604 1572 1588 0 -12.69(-0.79%)
Jan 27, 2012 1591 1621 1576 1601 0 +11.61(+0.73%)
Jan 26, 2012 1608 1631 1577 1589 0 -11.15(-0.70%)
Jan 25, 2012 1596 1609 1576 1600 0 +0.03(+0.00%)
Jan 24, 2012 1589 1612 1576 1600 0 +4.86(+0.30%)
Jan 23, 2012 1605 1615 1582 1596 0 -6.83(-0.43%)
Jan 20, 2012 1584 1614 1573 1602 0 +20.26(+1.28%)
Jan 19, 2012 1560 1596 1551 1582 0 +29.92(+1.93%)
Jan 18, 2012 1529 1570 1505 1552 0 +35.90(+2.37%)
Jan 17, 2012 1515 1535 1503 1516 0 +30.95(+2.08%)
Jan 16, 2012 1501 1510 1474 1485 0 +0.49(+0.03%)
Jan 13, 2012 1503 1510 1474 1485 0 -29.89(-1.97%)
Jan 12, 2012 1514 1525 1495 1515 0 +5.53(+0.37%)
Jan 11, 2012 1490 1521 1482 1509 0 +14.49(+0.97%)
Jan 10, 2012 1491 1510 1479 1495 0 +19.64(+1.33%)
Jan 09, 2012 1461 1488 1454 1475 0 +22.36(+1.54%)
Jan 06, 2012 1444 1464 1430 1453 0 +5.09(+0.35%)
Jan 05, 2012 1427 1455 1417 1448 0 +13.41(+0.93%)
Jan 04, 2012 1433 1445 1417 1434 0 +3.94(+0.28%)
Dec 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+0.87%)
Dec 01, 2011 1372 1480 1446 1468 0 +8.44(+0.58%)
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%)
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.