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 (%)
Nov 28, 2008 789.74 804.19 772.68 791.01 0 -9.00(-1.12%)
Nov 27, 2008 729.65 804.70 722.81 800.01 0 +0.00(+0.00%)
Nov 26, 2008 729.65 804.70 722.81 800.01 0 +62.57(+8.48%)
Nov 25, 2008 758.80 762.98 715.70 737.44 0 -9.94(-1.33%)
Nov 24, 2008 715.26 754.62 700.47 747.38 0 +46.08(+6.57%)
Nov 21, 2008 678.98 710.57 646.27 701.30 0 +41.48(+6.29%)
Nov 20, 2008 678.69 720.29 650.14 659.82 0 -24.55(-3.59%)
Nov 19, 2008 748.67 758.00 682.84 684.38 0 -72.39(-9.57%)
Nov 18, 2008 777.98 791.01 730.27 756.76 0 -19.99(-2.57%)
Nov 17, 2008 794.54 808.65 770.10 776.75 0 -25.91(-3.23%)
Nov 14, 2008 836.01 851.52 787.89 802.66 0 -67.30(-7.74%)
Nov 13, 2008 788.69 875.69 759.88 869.97 0 +81.08(+10.28%)
Nov 12, 2008 825.50 844.32 784.81 788.89 0 -54.70(-6.48%)
Nov 11, 2008 851.04 867.46 821.06 843.59 0 -19.03(-2.21%)
Nov 10, 2008 913.74 919.89 853.85 862.62 0 -33.84(-3.78%)
Nov 07, 2008 881.03 906.91 864.15 896.47 0 +30.44(+3.51%)
Nov 06, 2008 940.84 948.33 858.90 866.03 0 -89.55(-9.37%)
Nov 05, 2008 997.79 1014 951.51 955.58 0 -67.14(-6.56%)
Nov 04, 2008 1007 1040 982.86 1023 0 +37.33(+3.79%)
Nov 03, 2008 986.79 1007 962.42 985.39 0 -1.48(-0.15%)
Oct 31, 2008 933.98 1015 915.31 986.87 0 +52.95(+5.67%)
Oct 30, 2008 933.94 957.50 899.00 933.92 0 +26.76(+2.95%)
Oct 29, 2008 917.78 941.79 883.74 907.16 0 -22.48(-2.42%)
Oct 28, 2008 872.93 941.49 838.25 929.64 0 +82.10(+9.69%)
Oct 27, 2008 843.30 888.77 818.84 847.54 0 -8.80(-1.03%)
Oct 24, 2008 809.09 885.22 790.95 856.34 0 -13.60(-1.56%)
Oct 23, 2008 883.86 903.42 832.51 869.94 0 -12.85(-1.46%)
Oct 22, 2008 920.30 942.03 866.85 882.79 0 -54.03(-5.77%)
Oct 21, 2008 963.35 978.09 930.96 936.82 0 -48.15(-4.89%)
Oct 20, 2008 956.83 1000 943.89 984.97 0 +51.99(+5.57%)
Oct 17, 2008 931.51 995.90 905.25 932.98 0 -28.17(-2.93%)
Oct 16, 2008 916.54 966.30 867.55 961.14 0 +54.09(+5.96%)
Oct 15, 2008 970.94 998.15 899.33 907.05 0 -81.06(-8.20%)
Oct 14, 2008 1054 1067 972.16 988.12 0 -47.38(-4.58%)
Oct 13, 2008 993.99 1041 966.47 1036 0 +83.88(+8.81%)
Oct 10, 2008 921.07 1009 882.31 951.62 0 +3.69(+0.39%)
Oct 09, 2008 988.67 1014 932.85 947.93 0 -23.29(-2.40%)
Oct 08, 2008 953.57 1022 928.03 971.23 0 +0.20(+0.02%)
Oct 07, 2008 1062 1077 967.54 971.03 0 -79.43(-7.56%)
Oct 06, 2008 1082 1088 995.30 1050 0 -49.60(-4.51%)
Oct 03, 2008 1127 1163 1094 1100 0 -16.97(-1.52%)
Oct 02, 2008 1164 1175 1110 1117 0 -59.50(-5.06%)
Oct 01, 2008 1183 1199 1160 1177 0 -14.96(-1.26%)
Sep 30, 2008 1184 1212 1162 1191 0 +39.41(+3.42%)
Sep 29, 2008 1227 1241 1137 1152 0 -106.20(-8.44%)
Sep 26, 2008 1234 1273 1220 1258 0 -8.83(-0.70%)
Sep 25, 2008 1253 1284 1240 1267 0 +20.73(+1.66%)
Sep 24, 2008 1251 1278 1233 1246 0 -1.30(-0.10%)
Sep 23, 2008 1267 1289 1233 1248 0 -19.71(-1.56%)
Sep 22, 2008 1314 1326 1260 1267 0 -55.03(-4.16%)
Sep 19, 2008 1328 1377 1050 1322 0 +38.74(+3.02%)
Sep 18, 2008 1247 1299 1202 1284 0 +54.80(+4.46%)
Sep 17, 2008 1252 1292 1216 1229 0 -46.38(-3.64%)
Sep 16, 2008 1236 1293 1226 1275 0 +21.80(+1.74%)
Sep 15, 2008 1253 1293 1236 1253 0 -36.97(-2.86%)
Sep 12, 2008 1297 1306 1266 1290 0 -21.10(-1.61%)
Sep 11, 2008 1296 1323 1274 1312 0 -3.18(-0.24%)
Sep 10, 2008 1329 1342 1298 1315 0 -3.29(-0.25%)
Sep 09, 2008 1358 1369 1311 1318 0 -39.13(-2.88%)
Sep 08, 2008 1372 1385 1328 1357 0 +17.40(+1.30%)
Sep 05, 2008 1318 1354 1302 1340 0 +10.29(+0.77%)
Sep 04, 2008 1356 1372 1324 1329 0 -45.94(-3.34%)
Sep 03, 2008 1414 1421 1369 1375 0 -46.92(-3.30%)
Sep 02, 2008 1455 1473 1412 1422 0 -11.95(-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.