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 (%)
Nov 30, 2009 1311 1321 1285 1304 0 -6.83(-0.52%)
Nov 27, 2009 1293 1325 1284 1311 0 -24.73(-1.85%)
Nov 25, 2009 1336 1336 1336 0 +9.70(+0.73%)
Nov 24, 2009 1326 1335 1309 1326 0 +0.00(+0.00%)
Nov 23, 2009 1326 1347 1314 1326 0 +16.77(+1.28%)
Nov 20, 2009 1308 1322 1292 1310 0 -10.92(-0.83%)
Nov 19, 2009 1338 1344 1303 1320 0 -46.35(-3.39%)
Nov 18, 2009 1380 1388 1357 1367 0 -13.27(-0.96%)
Nov 17, 2009 1376 1389 1357 1380 0 +1.52(+0.11%)
Nov 16, 2009 1353 1386 1349 1379 0 +39.12(+2.92%)
Nov 13, 2009 1329 1352 1315 1339 0 +16.74(+1.27%)
Nov 12, 2009 1339 1357 1315 1323 0 -23.76(-1.76%)
Nov 11, 2009 1343 1365 1331 1346 0 +24.87(+1.88%)
Nov 10, 2009 1329 1344 1309 1322 0 -9.14(-0.69%)
Nov 09, 2009 1306 1339 1300 1331 0 +42.41(+3.29%)
Nov 06, 2009 1288 1310 1271 1288 0 -2.26(-0.18%)
Nov 05, 2009 1265 1297 1258 1291 0 +41.23(+3.30%)
Nov 04, 2009 1261 1277 1244 1249 0 +6.38(+0.51%)
Nov 03, 2009 1244 1256 1218 1243 0 -17.52(-1.39%)
Nov 02, 2009 1263 1282 1238 1261 0 +9.53(+0.76%)
Oct 30, 2009 1296 1305 1242 1251 0 -57.53(-4.40%)
Oct 29, 2009 1288 1319 1281 1309 0 +38.74(+3.05%)
Oct 28, 2009 1314 1328 1242 1270 0 -57.56(-4.34%)
Oct 27, 2009 1359 1375 1320 1327 0 -31.63(-2.33%)
Oct 26, 2009 1373 1401 1348 1359 0 -9.86(-0.72%)
Oct 23, 2009 1375 1402 1360 1369 0 -31.00(-2.21%)
Oct 22, 2009 1391 1408 1366 1400 0 +15.79(+1.14%)
Oct 21, 2009 1399 1426 1370 1384 0 -12.25(-0.88%)
Oct 20, 2009 1392 1421 1384 1396 0 -12.19(-0.87%)
Oct 19, 2009 1395 1422 1381 1408 0 +22.43(+1.62%)
Oct 16, 2009 1401 1409 1368 1386 0 -24.80(-1.76%)
Oct 15, 2009 1417 1427 1391 1411 0 -12.00(-0.84%)
Oct 14, 2009 1427 1439 1394 1423 0 +17.56(+1.25%)
Oct 13, 2009 1420 1431 1394 1405 0 -3.65(-0.26%)
Oct 12, 2009 1410 1429 1385 1409 0 +30.54(+2.22%)
Oct 09, 2009 1354 1383 1343 1378 0 +29.35(+2.18%)
Oct 08, 2009 1352 1365 1327 1349 0 +9.82(+0.73%)
Oct 07, 2009 1342 1351 1322 1339 0 -11.29(-0.84%)
Oct 06, 2009 1330 1361 1322 1351 0 +39.76(+3.03%)
Oct 05, 2009 1296 1319 1280 1311 0 +24.76(+1.93%)
Oct 02, 2009 1289 1310 1274 1286 0 -18.40(-1.41%)
Oct 01, 2009 1357 1369 1300 1304 0 -59.39(-4.35%)
Sep 30, 2009 1359 1378 1331 1364 0 +14.60(+1.08%)
Sep 29, 2009 1360 1373 1340 1349 0 -10.30(-0.76%)
Sep 28, 2009 1342 1372 1336 1359 0 +28.19(+2.12%)
Sep 25, 2009 1325 1343 1312 1331 0 +1.07(+0.08%)
Sep 24, 2009 1360 1366 1314 1330 0 -23.34(-1.72%)
Sep 23, 2009 1368 1383 1348 1354 0 -9.91(-0.73%)
Sep 22, 2009 1349 1373 1340 1363 0 +29.19(+2.19%)
Sep 21, 2009 1333 1348 1317 1334 0 -9.99(-0.74%)
Sep 18, 2009 1337 1359 1326 1344 0 +12.51(+0.94%)
Sep 17, 2009 1353 1364 1322 1332 0 -27.43(-2.02%)
Sep 16, 2009 1355 1368 1340 1359 0 +10.92(+0.81%)
Sep 15, 2009 1340 1357 1326 1348 0 +13.04(+0.98%)
Sep 14, 2009 1325 1346 1311 1335 0 -2.91(-0.22%)
Sep 11, 2009 1356 1366 1326 1338 0 -16.21(-1.20%)
Sep 10, 2009 1348 1371 1327 1354 0 +11.28(+0.84%)
Sep 09, 2009 1319 1350 1308 1343 0 +23.00(+1.74%)
Sep 08, 2009 1314 1329 1297 1320 0 +24.72(+1.91%)
Sep 04, 2009 1295 1295 1295 0 +29.31(+2.32%)
Sep 03, 2009 1256 1270 1241 1266 0 +26.09(+2.10%)
Sep 02, 2009 1231 1254 1221 1240 0 -12.61(-1.01%)
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.