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, 2010 1497 1524 1490 1501 0 +0.59(+0.04%)
Mar 30, 2010 1494 1513 1477 1500 0 +6.01(+0.40%)
Mar 29, 2010 1488 1506 1481 1494 0 +11.33(+0.76%)
Mar 26, 2010 1486 1510 1467 1483 0 -0.46(-0.03%)
Mar 25, 2010 1481 1513 1475 1483 0 +11.88(+0.81%)
Mar 24, 2010 1476 1494 1460 1471 0 -23.34(-1.56%)
Mar 23, 2010 1452 1501 1452 1495 0 +38.76(+2.66%)
Mar 22, 2010 1405 1461 1401 1456 0 +39.93(+2.82%)
Mar 19, 2010 1436 1446 1403 1416 0 -23.64(-1.64%)
Mar 18, 2010 1445 1456 1425 1440 0 -5.03(-0.35%)
Mar 17, 2010 1429 1453 1426 1445 0 +18.11(+1.27%)
Mar 16, 2010 1395 1430 1395 1426 0 +29.18(+2.09%)
Mar 15, 2010 1385 1417 1384 1397 0 -31.45(-2.20%)
Mar 12, 2010 1434 1446 1417 1429 0 -7.41(-0.52%)
Mar 11, 2010 1425 1445 1414 1436 0 +0.79(+0.06%)
Mar 10, 2010 1410 1444 1411 1435 0 +21.12(+1.49%)
Mar 09, 2010 1404 1428 1399 1414 0 -5.45(-0.38%)
Mar 08, 2010 1426 1434 1409 1420 0 +4.34(+0.31%)
Mar 05, 2010 1401 1427 1396 1415 0 +18.73(+1.34%)
Mar 04, 2010 1399 1415 1380 1397 0 -8.51(-0.61%)
Mar 03, 2010 1407 1428 1397 1405 0 -3.79(-0.27%)
Mar 02, 2010 1402 1431 1394 1409 0 +11.58(+0.83%)
Mar 01, 2010 1361 1402 1366 1397 0 +37.36(+2.75%)
Feb 26, 2010 1354 1370 1336 1360 0 -1.21(-0.09%)
Feb 25, 2010 1339 1366 1322 1361 0 -9.09(-0.66%)
Feb 24, 2010 1353 1387 1351 1370 0 +12.83(+0.95%)
Feb 23, 2010 1393 1405 1348 1357 0 -50.31(-3.57%)
Feb 22, 2010 1407 1423 1398 1408 0 +0.66(+0.05%)
Feb 19, 2010 1396 1420 1386 1407 0 -4.92(-0.35%)
Feb 18, 2010 1400 1420 1380 1412 0 -3.59(-0.25%)
Feb 17, 2010 1416 1434 1396 1416 0 -1.85(-0.13%)
Feb 16, 2010 1384 1421 1380 1417 0 +36.37(+2.63%)
Feb 12, 2010 1381 1381 1381 0 +6.63(+0.48%)
Feb 11, 2010 1334 1383 1327 1374 0 +26.57(+1.97%)
Feb 10, 2010 1338 1360 1326 1348 0 +8.27(+0.62%)
Feb 09, 2010 1330 1360 1319 1340 0 +23.91(+1.82%)
Feb 08, 2010 1315 1343 1303 1316 0 -7.75(-0.59%)
Feb 05, 2010 1298 1334 1276 1323 0 +17.98(+1.38%)
Feb 04, 2010 1349 1360 1296 1306 0 -58.31(-4.28%)
Feb 03, 2010 1357 1387 1345 1364 0 -3.33(-0.24%)
Feb 02, 2010 1356 1379 1345 1367 0 +6.85(+0.50%)
Feb 01, 2010 1330 1366 1328 1360 0 +32.11(+2.42%)
Jan 29, 2010 1375 1393 1316 1328 0 -47.51(-3.45%)
Jan 28, 2010 1424 1429 1350 1376 0 -34.23(-2.43%)
Jan 27, 2010 1383 1419 1376 1410 0 +16.87(+1.21%)
Jan 26, 2010 1393 1424 1384 1393 0 -8.51(-0.61%)
Jan 25, 2010 1396 1423 1387 1402 0 +12.77(+0.92%)
Jan 22, 2010 1446 1461 1382 1389 0 -78.52(-5.35%)
Jan 21, 2010 1487 1509 1455 1467 0 -13.41(-0.91%)
Jan 20, 2010 1469 1494 1453 1481 0 +7.55(+0.51%)
Jan 19, 2010 1451 1483 1449 1473 0 +13.39(+0.92%)
Jan 15, 2010 1460 1460 1460 0 -51.64(-3.42%)
Jan 14, 2010 1505 1526 1489 1511 0 -2.58(-0.17%)
Jan 13, 2010 1511 1525 1479 1514 0 +16.80(+1.12%)
Jan 12, 2010 1526 1540 1485 1497 0 -44.95(-2.91%)
Jan 11, 2010 1543 1561 1518 1542 0 +3.47(+0.23%)
Jan 08, 2010 1513 1547 1508 1539 0 +19.45(+1.28%)
Jan 07, 2010 1513 1538 1501 1519 0 -3.16(-0.21%)
Jan 06, 2010 1521 1542 1509 1522 0 +2.39(+0.16%)
Jan 05, 2010 1524 1535 1505 1520 0 +0.48(+0.03%)
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.