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, 2012 1611 1626 1596 1616 0 +21.20(+1.33%)
Aug 30, 2012 1611 1617 1589 1595 0 -27.65(-1.70%)
Aug 29, 2012 1619 1634 1606 1623 0 +1.34(+0.08%)
Aug 27, 2012 1629 1636 1608 1622 0 -10.32(-0.63%)
Aug 24, 2012 1576 1642 1615 1632 0 +1.14(+0.07%)
Aug 23, 2012 1638 1649 1619 1631 0 -13.85(-0.84%)
Aug 22, 2012 1643 1657 1630 1645 0 -6.64(-0.40%)
Aug 21, 2012 1609 1675 1640 1651 0 -1.55(-0.09%)
Aug 20, 2012 1656 1666 1638 1653 0 -21.75(-1.30%)
Aug 17, 2012 1672 1681 1656 1675 0 +5.40(+0.32%)
Aug 16, 2012 1637 1677 1627 1669 0 +21.34(+1.30%)
Aug 15, 2012 1638 1659 1633 1648 0 +10.07(+0.61%)
Aug 14, 2012 1655 1663 1630 1638 0 -6.89(-0.42%)
Aug 13, 2012 1650 1659 1626 1645 0 -12.65(-0.76%)
Aug 11, 2012 1649 1664 1637 1657 0 +0.00(+0.00%)
Aug 10, 2012 1649 1664 1637 1657 0 +2.55(+0.15%)
Aug 09, 2012 1649 1671 1639 1655 0 +4.69(+0.28%)
Aug 08, 2012 1591 1660 1622 1650 0 +0.50(+0.03%)
Aug 07, 2012 1636 1661 1623 1650 0 +41.05(+2.55%)
Aug 06, 2012 1614 1637 1595 1608 0 -3.24(-0.20%)
Aug 03, 2012 1595 1623 1584 1612 0 +44.25(+2.82%)
Aug 02, 2012 1559 1594 1546 1567 0 -6.40(-0.41%)
Aug 01, 2012 1596 1604 1565 1574 0 -15.70(-0.99%)
Jul 31, 2012 1597 1619 1580 1590 0 -4.95(-0.31%)
Jul 30, 2012 1590 1615 1578 1594 0 -3.64(-0.23%)
Jul 27, 2012 1563 1609 1549 1598 0 +38.20(+2.45%)
Jul 26, 2012 1547 1581 1528 1560 0 +39.82(+2.62%)
Jul 25, 2012 1521 1547 1505 1520 0 +11.21(+0.74%)
Jul 24, 2012 1512 1525 1495 1509 0 -16.59(-1.09%)
Jul 23, 2012 1507 1537 1492 1525 0 -21.46(-1.39%)
Jul 20, 2012 1559 1568 1536 1547 0 -18.64(-1.19%)
Jul 19, 2012 1564 1580 1545 1566 0 +19.46(+1.26%)
Jul 18, 2012 1492 1555 1488 1546 0 +52.41(+3.51%)
Jul 17, 2012 1495 1506 1469 1494 0 +7.42(+0.50%)
Jul 16, 2012 1492 1500 1473 1486 0 -17.91(-1.19%)
Jul 14, 2012 1491 1515 1487 1504 0 +0.00(+0.00%)
Jul 13, 2012 1491 1515 1487 1504 0 +15.33(+1.03%)
Jul 12, 2012 1499 1508 1472 1489 0 -15.82(-1.05%)
Jul 11, 2012 1523 1532 1495 1505 0 -24.01(-1.57%)
Jul 10, 2012 1527 1562 1507 1529 0 +15.09(+1.00%)
Jul 09, 2012 1524 1532 1502 1514 0 -21.22(-1.38%)
Jul 06, 2012 1514 1572 1526 1535 0 -52.76(-3.32%)
Jul 05, 2012 1588 1604 1573 1588 0 -16.08(-1.00%)
Jul 04, 2012 1585 1609 1578 1604 0 +0.15(+0.01%)
Jul 03, 2012 1584 1609 1577 1604 0 +17.11(+1.08%)
Jul 02, 2012 1585 1598 1564 1586 0 +7.21(+0.46%)
Jun 30, 2012 1558 1588 1548 1579 0 -0.84(-0.05%)
Jun 29, 2012 1558 1588 1548 1580 0 +63.25(+4.17%)
Jun 28, 2012 1512 1527 1493 1517 0 -9.72(-0.64%)
Jun 27, 2012 1518 1537 1508 1527 0 +18.80(+1.25%)
Jun 26, 2012 1512 1525 1490 1508 0 -0.31(-0.02%)
Jun 25, 2012 1536 1540 1501 1508 0 -46.83(-3.01%)
Jun 22, 2012 1502 1569 1540 1555 0 +4.67(+0.30%)
Jun 21, 2012 1599 1610 1545 1550 0 -39.08(-2.46%)
Jun 20, 2012 1586 1601 1570 1589 0 +10.96(+0.69%)
Jun 19, 2012 1567 1591 1559 1578 0 +18.14(+1.16%)
Jun 18, 2012 1545 1570 1537 1560 0 +10.18(+0.66%)
Jun 15, 2012 1523 1555 1515 1550 0 +32.33(+2.13%)
Jun 14, 2012 1518 1531 1498 1518 0 -1.35(-0.09%)
Jun 13, 2012 1520 1541 1504 1519 0 +0.08(+0.01%)
Jun 12, 2012 1493 1524 1484 1519 0 +7.42(+0.49%)
Jun 11, 2012 1497 1558 1509 1512 0 -24.26(-1.58%)
Jun 08, 2012 1511 1542 1504 1536 0 +16.98(+1.12%)
Jun 07, 2012 1495 1555 1513 1519 0 -12.74(-0.83%)
Jun 06, 2012 1440 1536 1491 1532 0 +50.06(+3.38%)
Jun 05, 2012 1457 1489 1452 1481 0 +28.01(+1.93%)
Jun 04, 2012 1461 1474 1438 1453 0 -2.77(-0.19%)
Jun 02, 2012 1481 1495 1450 1456 0 +0.00(+0.00%)
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.