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 (%)
Feb 28, 2013 1643 1654 1629 1638 0 +3.37(+0.21%)
Feb 27, 2013 1615 1644 1608 1635 0 +20.82(+1.29%)
Feb 26, 2013 1604 1625 1589 1614 0 -13.71(-0.84%)
Feb 22, 2013 1610 1635 1603 1627 0 +25.53(+1.59%)
Feb 21, 2013 1626 1631 1584 1602 0 -30.66(-1.88%)
Feb 20, 2013 1663 1672 1628 1633 0 -8.01(-0.49%)
Feb 18, 2013 1655 1662 1630 1641 0 -0.46(-0.03%)
Feb 15, 2013 1655 1662 1631 1641 0 -13.01(-0.79%)
Feb 14, 2013 1645 1662 1633 1654 0 +7.54(+0.46%)
Feb 13, 2013 1652 1663 1630 1646 0 +1.92(+0.12%)
Feb 12, 2013 1638 1651 1624 1645 0 +7.90(+0.48%)
Feb 11, 2013 1636 1648 1622 1637 0 -0.38(-0.02%)
Feb 08, 2013 1630 1652 1618 1637 0 +8.61(+0.53%)
Feb 07, 2013 1633 1641 1605 1628 0 -9.87(-0.60%)
Feb 06, 2013 1621 1644 1614 1638 0 +26.54(+1.65%)
Feb 04, 2013 1615 1643 1603 1612 0 -16.45(-1.01%)
Feb 01, 2013 1608 1637 1600 1628 0 +29.95(+1.87%)
Jan 31, 2013 1608 1623 1587 1598 0 -9.40(-0.58%)
Jan 30, 2013 1613 1628 1595 1608 0 -9.43(-0.58%)
Jan 29, 2013 1618 1628 1597 1617 0 -6.05(-0.37%)
Jan 28, 2013 1622 1638 1610 1623 0 +0.85(+0.05%)
Jan 25, 2013 1595 1642 1585 1622 0 +42.40(+2.68%)
Jan 24, 2013 1578 1603 1561 1580 0 -11.45(-0.72%)
Jan 23, 2013 1583 1599 1568 1591 0 +20.17(+1.28%)
Jan 22, 2013 1569 1582 1555 1571 0 +1.36(+0.09%)
Jan 21, 2013 1557 1589 1547 1570 0 -0.14(-0.01%)
Jan 18, 2013 1557 1589 1547 1570 0 +17.54(+1.13%)
Jan 17, 2013 1511 1562 1506 1552 0 +43.52(+2.88%)
Jan 16, 2013 1499 1521 1492 1509 0 +1.51(+0.10%)
Jan 15, 2013 1501 1515 1490 1507 0 -7.72(-0.51%)
Jan 14, 2013 1515 1530 1501 1515 0 -3.73(-0.25%)
Jan 12, 2013 1511 1524 1502 1519 0 +0.00(+0.00%)
Jan 11, 2013 1511 1524 1502 1519 0 +5.91(+0.39%)
Jan 10, 2013 1513 1530 1498 1513 0 +14.12(+0.94%)
Jan 09, 2013 1488 1508 1481 1499 0 +15.12(+1.02%)
Jan 08, 2013 1501 1509 1477 1484 0 -25.20(-1.67%)
Jan 07, 2013 1506 1522 1489 1509 0 -24.35(-1.59%)
Jan 04, 2013 1532 1544 1519 1533 0 -4.69(-0.30%)
Jan 03, 2013 1544 1556 1524 1538 0 -6.61(-0.43%)
Jan 02, 2013 1537 1549 1489 1545 0 +58.66(+3.95%)
Dec 31, 2012 1486 1486 1486 0 +28.40(+1.95%)
Dec 28, 2012 1460 1476 1451 1457 0 -8.06(-0.55%)
Dec 27, 2012 1469 1477 1445 1466 0 -1.31(-0.09%)
Dec 26, 2012 1440 1484 1460 1467 0 -1.04(-0.07%)
Dec 24, 2012 1468 1468 1468 0 -5.39(-0.37%)
Dec 21, 2012 1456 1481 1436 1473 0 -2.84(-0.19%)
Dec 20, 2012 1471 1484 1454 1476 0 +7.67(+0.52%)
Dec 19, 2012 1467 1482 1458 1468 0 +4.16(+0.28%)
Dec 18, 2012 1449 1470 1442 1464 0 +13.15(+0.91%)
Dec 17, 2012 1452 1464 1436 1451 0 +0.41(+0.03%)
Dec 14, 2012 1442 1463 1434 1451 0 +5.38(+0.37%)
Dec 13, 2012 1452 1464 1432 1445 0 -9.05(-0.62%)
Dec 12, 2012 1461 1472 1447 1454 0 -1.84(-0.13%)
Dec 11, 2012 1452 1468 1443 1456 0 +6.86(+0.47%)
Dec 10, 2012 1431 1457 1427 1449 0 +21.08(+1.48%)
Dec 07, 2012 1426 1435 1414 1428 0 +5.44(+0.38%)
Dec 06, 2012 1413 1429 1406 1423 0 +8.90(+0.63%)
Dec 05, 2012 1420 1429 1404 1414 0 -5.00(-0.35%)
Dec 04, 2012 1401 1425 1391 1419 0 +8.70(+0.62%)
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.