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 29, 2012 1668 1675 1629 1636 0 -34.88(-2.09%)
Feb 28, 2012 1644 1684 1638 1671 0 +32.05(+1.96%)
Feb 27, 2012 1626 1654 1612 1639 0 -1.69(-0.10%)
Feb 24, 2012 1650 1664 1634 1640 0 -7.89(-0.48%)
Feb 23, 2012 1650 1661 1624 1648 0 -0.44(-0.03%)
Feb 22, 2012 1644 1664 1632 1649 0 +2.26(+0.14%)
Feb 21, 2012 1673 1681 1631 1647 0 -34.96(-2.08%)
Feb 20, 2012 1718 1729 1670 1682 0 +0.81(+0.05%)
Feb 17, 2012 1717 1728 1669 1681 0 -13.88(-0.82%)
Feb 16, 2012 1653 1700 1648 1695 0 +43.11(+2.61%)
Feb 15, 2012 1661 1681 1643 1651 0 +3.29(+0.20%)
Feb 14, 2012 1644 1660 1626 1648 0 +4.25(+0.26%)
Feb 13, 2012 1654 1664 1625 1644 0 +0.02(+0.00%)
Feb 10, 2012 1657 1666 1632 1644 0 -26.36(-1.58%)
Feb 09, 2012 1672 1684 1651 1670 0 +4.27(+0.26%)
Feb 08, 2012 1653 1681 1644 1666 0 +13.96(+0.85%)
Feb 07, 2012 1648 1665 1632 1652 0 +11.33(+0.69%)
Feb 06, 2012 1653 1662 1625 1641 0 -21.96(-1.32%)
Feb 03, 2012 1655 1675 1640 1663 0 +27.45(+1.68%)
Feb 02, 2012 1638 1659 1619 1635 0 -7.51(-0.46%)
Feb 01, 2012 1630 1657 1618 1643 0 +42.83(+2.68%)
Jan 31, 2012 1606 1621 1583 1600 0 +11.64(+0.73%)
Jan 30, 2012 1591 1604 1572 1588 0 -12.69(-0.79%)
Jan 27, 2012 1591 1621 1576 1601 0 +11.61(+0.73%)
Jan 26, 2012 1608 1631 1577 1589 0 -11.15(-0.70%)
Jan 25, 2012 1596 1609 1576 1600 0 +0.03(+0.00%)
Jan 24, 2012 1589 1612 1576 1600 0 +4.86(+0.30%)
Jan 23, 2012 1605 1615 1582 1596 0 -6.83(-0.43%)
Jan 20, 2012 1584 1614 1573 1602 0 +20.26(+1.28%)
Jan 19, 2012 1560 1596 1551 1582 0 +29.92(+1.93%)
Jan 18, 2012 1529 1570 1505 1552 0 +35.90(+2.37%)
Jan 17, 2012 1515 1535 1503 1516 0 +30.95(+2.08%)
Jan 16, 2012 1501 1510 1474 1485 0 +0.49(+0.03%)
Jan 13, 2012 1503 1510 1474 1485 0 -29.89(-1.97%)
Jan 12, 2012 1514 1525 1495 1515 0 +5.53(+0.37%)
Jan 11, 2012 1490 1521 1482 1509 0 +14.49(+0.97%)
Jan 10, 2012 1491 1510 1479 1495 0 +19.64(+1.33%)
Jan 09, 2012 1461 1488 1454 1475 0 +22.36(+1.54%)
Jan 06, 2012 1444 1464 1430 1453 0 +5.09(+0.35%)
Jan 05, 2012 1427 1455 1417 1448 0 +13.41(+0.93%)
Jan 04, 2012 1433 1445 1417 1434 0 +3.94(+0.28%)
Dec 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+0.87%)
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.