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 (%)
Aug 31, 2011 1419 1436 1394 1406 0 -3.17(-0.22%)
Aug 30, 2011 1403 1425 1388 1410 0 -9.19(-0.65%)
Aug 29, 2011 1390 1423 1386 1419 0 +49.94(+3.65%)
Aug 26, 2011 1327 1375 1315 1369 0 +36.44(+2.73%)
Aug 25, 2011 1359 1375 1325 1332 0 -41.08(-2.99%)
Aug 24, 2011 1377 1390 1347 1373 0 -7.88(-0.57%)
Aug 23, 2011 1329 1386 1321 1381 0 +65.14(+4.95%)
Aug 22, 2011 1343 1352 1306 1316 0 +0.95(+0.07%)
Aug 19, 2011 1320 1361 1306 1315 0 -17.25(-1.29%)
Aug 18, 2011 1362 1370 1314 1332 0 -80.68(-5.71%)
Aug 17, 2011 1425 1447 1398 1413 0 -13.62(-0.95%)
Aug 16, 2011 1441 1458 1409 1427 0 -33.13(-2.27%)
Aug 15, 2011 1443 1467 1431 1460 0 +27.17(+1.90%)
Aug 12, 2011 1432 1464 1411 1433 0 -17.28(-1.19%)
Aug 11, 2011 1386 1470 1391 1450 0 +68.65(+4.97%)
Aug 10, 2011 1367 1429 1353 1381 0 -17.43(-1.25%)
Aug 09, 2011 1371 1406 1320 1399 0 +71.07(+5.35%)
Aug 08, 2011 1330 1387 1315 1328 0 -72.31(-5.16%)
Aug 05, 2011 1422 1462 1358 1400 0 -17.05(-1.20%)
Aug 04, 2011 1446 1473 1410 1417 0 -81.75(-5.45%)
Aug 03, 2011 1474 1508 1460 1499 0 +14.50(+0.98%)
Aug 02, 2011 1493 1527 1478 1484 0 -40.49(-2.66%)
Aug 01, 2011 1532 1560 1504 1525 0 -0.27(-0.02%)
Jul 29, 2011 1518 1554 1510 1525 0 -23.83(-1.54%)
Jul 28, 2011 1528 1579 1524 1549 0 -16.18(-1.03%)
Jul 27, 2011 1585 1604 1553 1565 0 -48.73(-3.02%)
Jul 26, 2011 1599 1635 1603 1614 0 +2.79(+0.17%)
Jul 25, 2011 1592 1626 1594 1611 0 -14.48(-0.89%)
Jul 22, 2011 1595 1636 1586 1626 0 +29.87(+1.87%)
Jul 21, 2011 1572 1607 1556 1596 0 +32.37(+2.07%)
Jul 20, 2011 1551 1578 1547 1563 0 +5.37(+0.34%)
Jul 19, 2011 1514 1564 1526 1558 0 +39.19(+2.58%)
Jul 18, 2011 1511 1539 1503 1519 0 -23.87(-1.55%)
Jul 15, 2011 1525 1551 1520 1543 0 +9.97(+0.65%)
Jul 14, 2011 1540 1575 1524 1533 0 -21.64(-1.39%)
Jul 13, 2011 1539 1580 1537 1554 0 -4.48(-0.29%)
Jul 12, 2011 1579 1606 1544 1559 0 -58.97(-3.65%)
Jul 11, 2011 1612 1657 1608 1618 0 -22.68(-1.38%)
Jul 08, 2011 1632 1659 1622 1640 0 -37.95(-2.26%)
Jul 07, 2011 1636 1693 1645 1678 0 +47.57(+2.92%)
Jul 06, 2011 1625 1647 1613 1631 0 -19.96(-1.21%)
Jul 05, 2011 1651 1674 1640 1651 0 -21.46(-1.28%)
Jul 04, 2011 1642 1681 1629 1672 0 +0.76(+0.05%)
Jul 01, 2011 1641 1680 1628 1671 0 +30.44(+1.85%)
Jun 30, 2011 1615 1650 1611 1641 0 +32.57(+2.02%)
Jun 29, 2011 1613 1626 1593 1608 0 -4.31(-0.27%)
Jun 28, 2011 1601 1620 1590 1613 0 +11.81(+0.74%)
Jun 27, 2011 1585 1613 1570 1601 0 +19.11(+1.21%)
Jun 24, 2011 1600 1610 1569 1582 0 -24.07(-1.50%)
Jun 23, 2011 1567 1609 1553 1606 0 +13.11(+0.82%)
Jun 22, 2011 1591 1614 1582 1593 0 -7.36(-0.46%)
Jun 21, 2011 1576 1609 1568 1600 0 +34.27(+2.19%)
Jun 20, 2011 1567 1580 1554 1566 0 -7.19(-0.46%)
Jun 17, 2011 1598 1605 1560 1573 0 -8.79(-0.56%)
Jun 16, 2011 1603 1610 1567 1582 0 -26.80(-1.67%)
Jun 15, 2011 1617 1637 1596 1609 0 -30.38(-1.85%)
Jun 14, 2011 1628 1652 1622 1639 0 +32.06(+2.00%)
Jun 13, 2011 1625 1635 1601 1607 0 -13.81(-0.85%)
Jun 10, 2011 1640 1647 1602 1621 0 -29.84(-1.81%)
Jun 09, 2011 1646 1669 1633 1651 0 +8.33(+0.51%)
Jun 08, 2011 1667 1673 1633 1642 0 -35.86(-2.14%)
Jun 07, 2011 1675 1697 1667 1678 0 +16.37(+0.99%)
Jun 06, 2011 1677 1685 1657 1662 0 -19.55(-1.16%)
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.