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 (%)
Jul 31, 2013 1775 1792 1759 1773 0 +0.99(+0.06%)
Jul 30, 2013 1765 1789 1756 1772 0 +18.04(+1.03%)
Jul 29, 2013 1760 1774 1743 1754 0 -12.79(-0.72%)
Jul 26, 2013 1761 1777 1746 1767 0 -14.12(-0.79%)
Jul 25, 2013 1771 1790 1752 1781 0 +0.09(+0.01%)
Jul 24, 2013 1810 1819 1771 1781 0 -20.80(-1.15%)
Jul 23, 2013 1820 1829 1795 1801 0 -5.45(-0.30%)
Jul 22, 2013 1813 1827 1791 1807 0 -5.81(-0.32%)
Jul 19, 2013 1810 1824 1788 1813 0 -1.40(-0.08%)
Jul 18, 2013 1828 1836 1800 1814 0 -15.21(-0.83%)
Jul 17, 2013 1830 1844 1817 1829 0 +1.43(+0.08%)
Jul 16, 2013 1835 1847 1817 1828 0 -5.19(-0.28%)
Jul 15, 2013 1848 1860 1823 1833 0 -15.33(-0.83%)
Jul 12, 2013 1837 1856 1827 1848 0 +4.01(+0.22%)
Jul 11, 2013 1841 1854 1822 1844 0 +25.00(+1.37%)
Jul 10, 2013 1779 1833 1770 1819 0 +36.51(+2.05%)
Jul 09, 2013 1759 1795 1742 1783 0 +40.27(+2.31%)
Jul 08, 2013 1765 1777 1729 1743 0 -21.60(-1.22%)
Jul 05, 2013 1754 1775 1732 1764 0 +27.14(+1.56%)
Jul 04, 2013 1714 1748 1708 1737 0 +0.14(+0.01%)
Jul 03, 2013 1713 1748 1708 1737 0 +9.09(+0.53%)
Jul 02, 2013 1722 1754 1708 1728 0 +3.90(+0.23%)
Jul 01, 2013 1739 1753 1716 1724 0 +3.61(+0.21%)
Jun 28, 2013 1710 1737 1694 1720 0 +8.56(+0.50%)
Jun 26, 2013 1724 1740 1694 1712 0 -0.22(-0.01%)
Jun 25, 2013 1695 1720 1679 1712 0 +37.83(+2.26%)
Jun 24, 2013 1690 1700 1656 1674 0 -29.19(-1.71%)
Jun 21, 2013 1711 1727 1675 1703 0 +1.96(+0.12%)
Jun 20, 2013 1736 1746 1691 1701 0 -60.40(-3.43%)
Jun 19, 2013 1779 1797 1754 1762 0 -19.89(-1.12%)
Jun 18, 2013 1759 1790 1754 1782 0 +32.17(+1.84%)
Jun 17, 2013 1745 1767 1732 1749 0 +26.11(+1.52%)
Jun 14, 2013 1741 1752 1717 1723 0 -21.41(-1.23%)
Jun 13, 2013 1713 1749 1702 1745 0 +29.05(+1.69%)
Jun 12, 2013 1749 1760 1707 1716 0 -6.37(-0.37%)
Jun 11, 2013 1742 1755 1716 1722 0 -38.31(-2.18%)
Jun 10, 2013 1755 1770 1741 1760 0 +6.89(+0.39%)
Jun 07, 2013 1726 1760 1716 1754 0 +40.82(+2.38%)
Jun 06, 2013 1720 1732 1691 1713 0 -59.14(-3.34%)
Jun 05, 2013 1716 1809 1765 1772 0 -36.00(-1.99%)
Jun 04, 2013 1724 1829 1792 1808 0 +0.08(+0.00%)
Jun 03, 2013 1716 1827 1781 1808 0 +14.99(+0.84%)
May 31, 2013 1797 1819 1784 1793 0 -14.51(-0.80%)
May 30, 2013 1781 1822 1774 1807 0 +31.86(+1.79%)
May 29, 2013 1768 1793 1755 1775 0 -6.03(-0.34%)
May 28, 2013 1767 1794 1757 1781 0 +32.81(+1.88%)
May 27, 2013 1746 1761 1732 1749 0 +0.27(+0.02%)
May 24, 2013 1746 1761 1732 1748 0 -9.86(-0.56%)
May 23, 2013 1741 1767 1722 1758 0 -2.74(-0.16%)
May 22, 2013 1787 1809 1747 1761 0 -19.56(-1.10%)
May 21, 2013 1783 1801 1762 1781 0 +0.16(+0.01%)
May 20, 2013 1770 1795 1761 1780 0 +1.84(+0.10%)
May 17, 2013 1757 1784 1746 1779 0 +26.05(+1.49%)
May 16, 2013 1764 1779 1737 1752 0 -10.44(-0.59%)
May 15, 2013 1746 1777 1739 1763 0 +23.42(+1.35%)
May 13, 2013 1753 1761 1730 1740 0 -22.48(-1.28%)
May 10, 2013 1747 1769 1736 1762 0 +9.80(+0.56%)
May 09, 2013 1743 1764 1735 1752 0 +6.76(+0.39%)
May 08, 2013 1730 1757 1717 1745 0 +15.82(+0.91%)
May 07, 2013 1734 1744 1716 1730 0 -3.82(-0.22%)
May 06, 2013 1734 1747 1719 1733 0 +0.93(+0.05%)
May 03, 2013 1724 1745 1710 1732 0 +24.24(+1.42%)
May 02, 2013 1691 1720 1667 1708 0 +21.01(+1.25%)
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.