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 (%)
May 28, 2010 1391 1391 1391 0 -26.15(-1.85%)
May 27, 2010 1371 1420 1378 1417 0 +64.95(+4.80%)
May 26, 2010 1356 1397 1344 1352 0 -3.13(-0.23%)
May 25, 2010 1297 1361 1293 1355 0 -5.63(-0.41%)
May 24, 2010 1359 1395 1353 1361 0 -27.41(-1.97%)
May 21, 2010 1340 1411 1330 1388 0 +25.48(+1.87%)
May 20, 2010 1336 1405 1339 1363 0 -53.14(-3.75%)
May 19, 2010 1395 1439 1384 1416 0 +3.14(+0.22%)
May 18, 2010 1458 1484 1406 1413 0 -46.67(-3.20%)
May 17, 2010 1430 1473 1415 1460 0 +13.52(+0.93%)
May 14, 2010 1450 1475 1416 1446 0 -40.25(-2.71%)
May 13, 2010 1497 1534 1477 1486 0 -38.28(-2.51%)
May 12, 2010 1475 1532 1485 1525 0 +41.57(+2.80%)
May 11, 2010 1505 1514 1458 1483 0 -15.09(-1.01%)
May 10, 2010 1460 1509 1460 1498 0 +89.80(+6.38%)
May 07, 2010 1433 1457 1367 1408 0 -29.16(-2.03%)
May 06, 2010 1463 1506 1321 1437 0 -43.21(-2.92%)
May 05, 2010 1484 1513 1457 1481 0 -31.85(-2.11%)
May 04, 2010 1544 1553 1491 1512 0 -63.37(-4.02%)
May 03, 2010 1541 1587 1539 1576 0 +35.63(+2.31%)
Apr 30, 2010 1593 1604 1533 1540 0 -50.14(-3.15%)
Apr 29, 2010 1580 1601 1560 1590 0 +21.41(+1.36%)
Apr 28, 2010 1573 1593 1545 1569 0 -4.10(-0.26%)
Apr 27, 2010 1612 1638 1566 1573 0 -56.98(-3.50%)
Apr 26, 2010 1628 1656 1619 1630 0 -3.09(-0.19%)
Apr 23, 2010 1620 1643 1604 1633 0 +4.96(+0.30%)
Apr 22, 2010 1573 1636 1555 1628 0 +30.90(+1.93%)
Apr 21, 2010 1606 1624 1571 1597 0 -13.91(-0.86%)
Apr 20, 2010 1595 1623 1588 1611 0 +26.31(+1.66%)
Apr 19, 2010 1577 1601 1551 1585 0 -10.89(-0.68%)
Apr 16, 2010 1595 1614 1572 1596 0 -14.25(-0.89%)
Apr 15, 2010 1608 1628 1596 1610 0 -5.69(-0.35%)
Apr 14, 2010 1576 1626 1573 1616 0 +54.43(+3.49%)
Apr 13, 2010 1547 1572 1539 1561 0 +6.44(+0.41%)
Apr 12, 2010 1545 1573 1538 1555 0 +9.18(+0.59%)
Apr 09, 2010 1527 1551 1522 1546 0 +19.56(+1.28%)
Apr 08, 2010 1525 1541 1506 1526 0 -21.10(-1.36%)
Apr 07, 2010 1543 1562 1527 1547 0 +5.54(+0.36%)
Apr 06, 2010 1530 1552 1525 1542 0 -2.67(-0.17%)
Apr 05, 2010 1513 1552 1513 1544 0 +34.16(+2.26%)
Apr 01, 2010 1510 1510 1510 0 +9.52(+0.63%)
Mar 31, 2010 1497 1524 1490 1501 0 +0.59(+0.04%)
Mar 30, 2010 1494 1513 1477 1500 0 +6.01(+0.40%)
Mar 29, 2010 1488 1506 1481 1494 0 +11.33(+0.76%)
Mar 26, 2010 1486 1510 1467 1483 0 -0.46(-0.03%)
Mar 25, 2010 1481 1513 1475 1483 0 +11.88(+0.81%)
Mar 24, 2010 1476 1494 1460 1471 0 -23.34(-1.56%)
Mar 23, 2010 1452 1501 1452 1495 0 +38.76(+2.66%)
Mar 22, 2010 1405 1461 1401 1456 0 +39.93(+2.82%)
Mar 19, 2010 1436 1446 1403 1416 0 -23.64(-1.64%)
Mar 18, 2010 1445 1456 1425 1440 0 -5.03(-0.35%)
Mar 17, 2010 1429 1453 1426 1445 0 +18.11(+1.27%)
Mar 16, 2010 1395 1430 1395 1426 0 +29.18(+2.09%)
Mar 15, 2010 1385 1417 1384 1397 0 -31.45(-2.20%)
Mar 12, 2010 1434 1446 1417 1429 0 -7.41(-0.52%)
Mar 11, 2010 1425 1445 1414 1436 0 +0.79(+0.06%)
Mar 10, 2010 1410 1444 1411 1435 0 +21.12(+1.49%)
Mar 09, 2010 1404 1428 1399 1414 0 -5.45(-0.38%)
Mar 08, 2010 1426 1434 1409 1420 0 +4.34(+0.31%)
Mar 05, 2010 1401 1427 1396 1415 0 +18.73(+1.34%)
Mar 04, 2010 1399 1415 1380 1397 0 -8.51(-0.61%)
Mar 03, 2010 1407 1428 1397 1405 0 -3.79(-0.27%)
Mar 02, 2010 1402 1431 1394 1409 0 +11.58(+0.83%)
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.