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, 2009 1279 1290 1262 1275 0 -18.52(-1.43%)
Aug 28, 2009 1308 1328 1280 1293 0 +8.22(+0.64%)
Aug 27, 2009 1283 1295 1260 1285 0 +1.20(+0.09%)
Aug 26, 2009 1273 1296 1264 1284 0 +6.66(+0.52%)
Aug 25, 2009 1286 1298 1265 1277 0 -3.36(-0.26%)
Aug 24, 2009 1296 1312 1272 1281 0 -9.11(-0.71%)
Aug 21, 2009 1275 1295 1257 1290 0 +25.98(+2.06%)
Aug 20, 2009 1254 1272 1246 1264 0 +11.21(+0.90%)
Aug 19, 2009 1233 1260 1227 1252 0 +6.41(+0.51%)
Aug 18, 2009 1233 1253 1226 1246 0 +23.63(+1.93%)
Aug 17, 2009 1238 1246 1210 1222 0 -39.46(-3.13%)
Aug 14, 2009 1285 1294 1246 1262 0 -23.23(-1.81%)
Aug 13, 2009 1274 1291 1253 1285 0 +22.89(+1.81%)
Aug 12, 2009 1242 1278 1236 1262 0 +33.99(+2.77%)
Aug 11, 2009 1243 1252 1217 1228 0 -15.02(-1.21%)
Aug 10, 2009 1249 1259 1228 1243 0 -15.30(-1.22%)
Aug 07, 2009 1263 1280 1240 1259 0 +14.88(+1.20%)
Aug 06, 2009 1268 1281 1232 1244 0 -17.54(-1.39%)
Aug 05, 2009 1280 1289 1247 1261 0 -22.14(-1.73%)
Aug 04, 2009 1279 1298 1266 1283 0 -7.71(-0.60%)
Aug 03, 2009 1289 1303 1270 1291 0 +17.54(+1.38%)
Jul 31, 2009 1263 1295 1254 1273 0 +18.22(+1.45%)
Jul 30, 2009 1271 1300 1242 1255 0 -0.38(-0.03%)
Jul 29, 2009 1247 1273 1227 1256 0 +2.19(+0.17%)
Jul 28, 2009 1236 1266 1226 1253 0 +12.44(+1.00%)
Jul 27, 2009 1238 1250 1211 1241 0 +6.24(+0.51%)
Jul 25, 2009 1230 1241 1207 1235 0 +0.61(+0.05%)
Jul 24, 2009 1229 1242 1205 1234 0 -11.40(-0.92%)
Jul 23, 2009 1218 1254 1204 1246 0 +27.37(+2.25%)
Jul 22, 2009 1189 1231 1178 1218 0 +26.23(+2.20%)
Jul 21, 2009 1193 1199 1161 1192 0 +147.92(+14.17%)
Jun 26, 2009 1038 1062 1030 1044 0 +2.51(+0.24%)
Jun 25, 2009 1030 1047 1008 1042 0 +18.91(+1.85%)
Jun 24, 2009 1011 1044 1006 1023 0 +21.30(+2.13%)
Jun 23, 2009 1002 1016 978.41 1001 0 +0.04(+0.00%)
Jun 22, 2009 1028 1041 997.21 1001 0 -34.68(-3.35%)
Jun 19, 2009 1039 1054 1020 1036 0 +10.56(+1.03%)
Jun 18, 2009 1030 1043 1015 1025 0 -9.48(-0.92%)
Jun 17, 2009 1032 1051 1004 1035 0 +3.51(+0.34%)
Jun 16, 2009 1049 1062 1022 1031 0 -14.50(-1.39%)
Jun 15, 2009 1055 1063 1023 1046 0 -29.38(-2.73%)
Jun 12, 2009 1080 1087 1055 1075 0 -8.15(-0.75%)
Jun 11, 2009 1080 1100 1070 1083 0 +3.98(+0.37%)
Jun 10, 2009 1093 1102 1060 1079 0 -2.82(-0.26%)
Jun 09, 2009 1072 1094 1062 1082 0 +15.89(+1.49%)
Jun 08, 2009 1060 1082 1046 1066 0 -9.59(-0.89%)
Jun 05, 2009 1105 1114 1064 1076 0 -36.30(-3.26%)
Jun 04, 2009 1098 1124 1086 1112 0 +20.67(+1.89%)
Jun 03, 2009 1112 1108 1074 1092 0 -20.45(-1.84%)
Jun 02, 2009 1134 1143 1101 1112 0 -28.76(-2.52%)
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.