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, 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%)
Jan 03, 2011 1712 1733 1692 1705 0 +5.02(+0.30%)
Dec 31, 2010 1704 1715 1690 1700 0 -2.77(-0.16%)
Dec 30, 2010 1704 1717 1694 1703 0 +2.12(+0.12%)
Dec 29, 2010 1703 1712 1689 1701 0 -2.46(-0.14%)
Dec 28, 2010 1708 1719 1690 1703 0 -3.33(-0.20%)
Dec 27, 2010 1698 1716 1684 1706 0 +6.96(+0.41%)
Dec 24, 2010 1697 1715 1688 1699 0 -0.36(-0.02%)
Dec 23, 2010 1697 1716 1688 1700 0 +1.06(+0.06%)
Dec 22, 2010 1696 1709 1681 1699 0 +1.51(+0.09%)
Dec 21, 2010 1688 1709 1678 1697 0 +15.30(+0.91%)
Dec 20, 2010 1690 1703 1672 1682 0 -9.98(-0.59%)
Dec 17, 2010 1678 1707 1669 1692 0 +22.61(+1.35%)
Dec 16, 2010 1657 1679 1644 1669 0 +22.71(+1.38%)
Dec 15, 2010 1653 1674 1632 1647 0 -13.22(-0.80%)
Dec 14, 2010 1669 1681 1647 1660 0 -19.05(-1.13%)
Dec 10, 2010 1674 1690 1658 1679 0 +5.61(+0.34%)
Dec 09, 2010 1654 1683 1645 1673 0 +45.12(+2.77%)
Dec 08, 2010 1615 1638 1607 1628 0 +14.95(+0.93%)
Dec 07, 2010 1630 1641 1605 1613 0 +0.99(+0.06%)
Dec 06, 2010 1607 1623 1589 1612 0 +3.13(+0.19%)
Dec 03, 2010 1585 1616 1576 1609 0 +20.63(+1.30%)
Dec 02, 2010 1566 1599 1556 1588 0 +24.50(+1.57%)
Dec 01, 2010 1542 1575 1533 1564 0 +53.76(+3.56%)
Nov 30, 2010 1504 1525 1490 1510 0 -12.05(-0.79%)
Nov 29, 2010 1518 1535 1495 1522 0 -11.09(-0.72%)
Nov 26, 2010 1533 1548 1526 1533 0 -4.82(-0.31%)
Nov 25, 2010 1510 1538 1538 1538 0 +0.34(+0.02%)
Nov 24, 2010 1509 1545 1503 1538 0 +41.25(+2.76%)
Nov 23, 2010 1494 1512 1480 1497 0 -24.05(-1.58%)
Nov 22, 2010 1499 1527 1491 1521 0 +14.97(+0.99%)
Nov 19, 2010 1490 1514 1482 1506 0 +17.21(+1.16%)
Nov 18, 2010 1481 1506 1472 1488 0 +33.82(+2.32%)
Nov 17, 2010 1458 1478 1443 1455 0 -1.56(-0.11%)
Nov 16, 2010 1470 1486 1444 1456 0 -15.80(-1.07%)
Nov 15, 2010 1480 1494 1466 1472 0 +2.23(+0.15%)
Nov 12, 2010 1473 1494 1457 1470 0 -12.99(-0.88%)
Nov 11, 2010 1474 1493 1458 1483 0 -22.30(-1.48%)
Nov 10, 2010 1507 1516 1477 1505 0 -3.38(-0.22%)
Nov 09, 2010 1531 1542 1500 1508 0 -11.62(-0.76%)
Nov 08, 2010 1514 1537 1502 1520 0 -5.70(-0.37%)
Nov 05, 2010 1525 1538 1511 1526 0 -1.21(-0.08%)
Nov 04, 2010 1500 1532 1493 1527 0 +45.55(+3.07%)
Nov 03, 2010 1473 1488 1453 1481 0 +7.33(+0.50%)
Nov 02, 2010 1460 1481 1448 1474 0 +21.09(+1.45%)
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.