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 29, 2013 1855 1867 1844 1849 0 -1.62(-0.09%)
Nov 28, 2013 1851 1862 1836 1851 0 +0.08(+0.00%)
Nov 27, 2013 1851 1862 1836 1851 0 +1.27(+0.07%)
Nov 26, 2013 1833 1860 1822 1850 0 +16.46(+0.90%)
Nov 25, 2013 1834 1842 1818 1833 0 +4.44(+0.24%)
Nov 22, 2013 1826 1838 1812 1829 0 +5.24(+0.29%)
Nov 21, 2013 1797 1831 1788 1823 0 +27.84(+1.55%)
Nov 20, 2013 1803 1817 1783 1796 0 -6.15(-0.34%)
Nov 19, 2013 1823 1836 1793 1802 0 -26.06(-1.43%)
Nov 18, 2013 1852 1866 1818 1828 0 -23.35(-1.26%)
Nov 15, 2013 1847 1865 1817 1851 0 +12.73(+0.69%)
Nov 14, 2013 1852 1863 1824 1838 0 -7.09(-0.38%)
Nov 12, 2013 1840 1857 1827 1846 0 +1.04(+0.06%)
Nov 11, 2013 1842 1860 1823 1845 0 -5.79(-0.31%)
Nov 08, 2013 1829 1857 1812 1850 0 +29.96(+1.65%)
Nov 07, 2013 1866 1874 1815 1820 0 -48.79(-2.61%)
Nov 06, 2013 1871 1883 1847 1869 0 +11.91(+0.64%)
Nov 05, 2013 1847 1872 1832 1857 0 -5.77(-0.31%)
Nov 04, 2013 1862 1877 1845 1863 0 +4.43(+0.24%)
Nov 01, 2013 1877 1884 1841 1859 0 -17.71(-0.94%)
Oct 31, 2013 1878 1900 1866 1876 0 -9.43(-0.50%)
Oct 30, 2013 1901 1911 1870 1886 0 -14.28(-0.75%)
Oct 29, 2013 1880 1916 1868 1900 0 +24.82(+1.32%)
Oct 28, 2013 1874 1891 1860 1875 0 -3.20(-0.17%)
Oct 25, 2013 1867 1891 1847 1878 0 +8.45(+0.45%)
Oct 24, 2013 1878 1897 1851 1870 0 +19.89(+1.08%)
Oct 23, 2013 1881 1892 1832 1850 0 -80.27(-4.16%)
Oct 22, 2013 1932 1951 1911 1930 0 +7.27(+0.38%)
Oct 21, 2013 1933 1947 1912 1923 0 -6.22(-0.32%)
Oct 18, 2013 1924 1941 1906 1929 0 +9.80(+0.51%)
Oct 17, 2013 1896 1927 1886 1919 0 +6.02(+0.31%)
Oct 16, 2013 1903 1927 1893 1913 0 +17.62(+0.93%)
Oct 15, 2013 1914 1925 1891 1896 0 -24.10(-1.26%)
Oct 14, 2013 1896 1930 1885 1920 0 +14.60(+0.77%)
Oct 11, 2013 1885 1914 1874 1905 0 +12.02(+0.63%)
Oct 10, 2013 1859 1901 1854 1893 0 +53.86(+2.93%)
Oct 09, 2013 1852 1862 1816 1839 0 -6.04(-0.33%)
Oct 08, 2013 1871 1887 1835 1845 0 -22.78(-1.22%)
Oct 07, 2013 1856 1891 1843 1868 0 -7.87(-0.42%)
Oct 04, 2013 1858 1888 1850 1876 0 +17.03(+0.92%)
Oct 03, 2013 1856 1880 1834 1859 0 +6.13(+0.33%)
Oct 02, 2013 1846 1868 1830 1853 0 -3.41(-0.18%)
Oct 01, 2013 1832 1869 1817 1856 0 +34.00(+1.87%)
Sep 27, 2013 1824 1836 1806 1822 0 -9.28(-0.51%)
Sep 26, 2013 1841 1851 1820 1832 0 -4.38(-0.24%)
Sep 25, 2013 1820 1852 1806 1836 0 +11.74(+0.64%)
Sep 24, 2013 1810 1841 1787 1824 0 +55.33(+3.13%)
Sep 23, 2013 1772 1786 1753 1769 0 -1.57(-0.09%)
Sep 20, 2013 1785 1799 1765 1771 0 -15.13(-0.85%)
Sep 19, 2013 1796 1810 1774 1786 0 -4.88(-0.27%)
Sep 18, 2013 1767 1797 1752 1791 0 +19.41(+1.10%)
Sep 17, 2013 1769 1781 1759 1771 0 +5.68(+0.32%)
Sep 16, 2013 1774 1783 1756 1765 0 +8.26(+0.47%)
Sep 13, 2013 1762 1770 1738 1757 0 -3.44(-0.20%)
Sep 12, 2013 1770 1784 1750 1761 0 -8.65(-0.49%)
Sep 11, 2013 1767 1779 1750 1769 0 -4.16(-0.23%)
Sep 10, 2013 1754 1785 1745 1773 0 +29.12(+1.67%)
Sep 09, 2013 1731 1751 1723 1744 0 +17.75(+1.03%)
Sep 06, 2013 1738 1746 1706 1727 0 -6.57(-0.38%)
Sep 05, 2013 1726 1742 1715 1733 0 +10.01(+0.58%)
Sep 04, 2013 1670 1728 1665 1723 0 +53.53(+3.21%)
Sep 03, 2013 1683 1701 1656 1670 0 +9.91(+0.60%)
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.