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 (%)
Sep 30, 2008 1184 1212 1162 1191 0 +39.41(+3.42%)
Sep 29, 2008 1227 1241 1137 1152 0 -106.20(-8.44%)
Sep 26, 2008 1234 1273 1220 1258 0 -8.83(-0.70%)
Sep 25, 2008 1253 1284 1240 1267 0 +20.73(+1.66%)
Sep 24, 2008 1251 1278 1233 1246 0 -1.30(-0.10%)
Sep 23, 2008 1267 1289 1233 1248 0 -19.71(-1.56%)
Sep 22, 2008 1314 1326 1260 1267 0 -55.03(-4.16%)
Sep 19, 2008 1328 1377 1050 1322 0 +38.74(+3.02%)
Sep 18, 2008 1247 1299 1202 1284 0 +54.80(+4.46%)
Sep 17, 2008 1252 1292 1216 1229 0 -46.38(-3.64%)
Sep 16, 2008 1236 1293 1226 1275 0 +21.80(+1.74%)
Sep 15, 2008 1253 1293 1236 1253 0 -36.97(-2.86%)
Sep 12, 2008 1297 1306 1266 1290 0 -21.10(-1.61%)
Sep 11, 2008 1296 1323 1274 1312 0 -3.18(-0.24%)
Sep 10, 2008 1329 1342 1298 1315 0 -3.29(-0.25%)
Sep 09, 2008 1358 1369 1311 1318 0 -39.13(-2.88%)
Sep 08, 2008 1372 1385 1328 1357 0 +17.40(+1.30%)
Sep 05, 2008 1318 1354 1302 1340 0 +10.29(+0.77%)
Sep 04, 2008 1356 1372 1324 1329 0 -45.94(-3.34%)
Sep 03, 2008 1414 1421 1369 1375 0 -46.92(-3.30%)
Sep 02, 2008 1455 1473 1412 1422 0 -11.95(-0.83%)
Sep 01, 2008 1473 1478 1423 1434 0 +0.00(+0.00%)
Aug 29, 2008 1473 1478 1423 1434 0 -44.01(-2.98%)
Aug 28, 2008 1471 1485 1460 1478 0 +17.83(+1.22%)
Aug 27, 2008 1449 1480 1440 1460 0 +14.70(+1.02%)
Aug 26, 2008 1447 1459 1429 1446 0 +0.98(+0.07%)
Aug 25, 2008 1461 1469 1438 1445 0 -20.40(-1.39%)
Aug 22, 2008 1459 1478 1447 1465 0 +9.59(+0.66%)
Aug 21, 2008 1448 1469 1434 1456 0 -2.48(-0.17%)
Aug 20, 2008 1461 1482 1441 1458 0 +4.81(+0.33%)
Aug 19, 2008 1467 1477 1443 1453 0 -28.72(-1.94%)
Aug 18, 2008 1512 1520 1462 1482 0 -30.23(-2.00%)
Aug 15, 2008 1515 1530 1496 1512 0 +1.31(+0.09%)
Aug 14, 2008 1506 1526 1491 1511 0 -6.24(-0.41%)
Aug 13, 2008 1515 1547 1487 1517 0 +14.02(+0.93%)
Aug 12, 2008 1505 1528 1487 1503 0 -6.92(-0.46%)
Aug 11, 2008 1492 1534 1474 1510 0 +20.99(+1.41%)
Aug 08, 2008 1444 1498 1435 1489 0 +33.23(+2.28%)
Aug 07, 2008 1431 1475 1416 1456 0 +16.78(+1.17%)
Aug 06, 2008 1425 1451 1402 1439 0 +15.51(+1.09%)
Aug 05, 2008 1411 1431 1396 1424 0 +26.90(+1.93%)
Aug 04, 2008 1396 1418 1378 1397 0 +3.98(+0.29%)
Aug 01, 2008 1396 1417 1366 1393 0 -6.39(-0.46%)
Jul 31, 2008 1393 1433 1381 1399 0 -12.92(-0.92%)
Jul 30, 2008 1404 1438 1387 1412 0 +19.11(+1.37%)
Jul 29, 2008 1391 1406 1360 1393 0 +28.09(+2.06%)
Jul 28, 2008 1386 1397 1355 1365 0 -27.14(-1.95%)
Jul 25, 2008 1397 1414 1372 1392 0 -4.02(-0.29%)
Jul 24, 2008 1430 1438 1378 1396 0 -53.04(-3.66%)
Jul 23, 2008 1440 1470 1424 1449 0 +12.10(+0.84%)
Jul 22, 2008 1437 1459 1410 1437 0 -26.87(-1.84%)
Jul 21, 2008 1480 1499 1451 1464 0 -2.55(-0.17%)
Jul 18, 2008 1476 1494 1442 1466 0 -15.40(-1.04%)
Jul 17, 2008 1453 1491 1433 1482 0 +38.88(+2.69%)
Jul 16, 2008 1403 1455 1386 1443 0 +24.13(+1.70%)
Jul 15, 2008 1398 1460 1377 1419 0 +14.34(+1.02%)
Jul 14, 2008 1429 1441 1389 1404 0 -12.79(-0.90%)
Jul 11, 2008 1398 1436 1377 1417 0 -16.18(-1.13%)
Jul 10, 2008 1413 1445 1401 1433 0 +23.48(+1.67%)
Jul 09, 2008 1467 1477 1405 1410 0 -55.93(-3.82%)
Jul 08, 2008 1458 1481 1432 1466 0 -5.21(-0.35%)
Jul 07, 2008 1475 1506 1446 1471 0 +4.14(+0.28%)
Jul 04, 2008 1484 1497 1446 1467 0 +0.00(+0.00%)
Jul 03, 2008 1484 1497 1446 1467 0 -10.20(-0.69%)
Jul 02, 2008 1518 1531 1469 1477 0 -39.36(-2.60%)
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.