| Semiconductor Equipment & Materials Sector | (CIX: MSECTOR834) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 1787 | 1809 | 1747 | 1761 | 0 | -19.57(-1.10%) |
| May 21, 2013 | 1783 | 1801 | 1762 | 1781 | 0 | +0.17(+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 | +15.81(+0.91%) |
| May 07, 2013 | 1734 | 1744 | 1716 | 1730 | 0 | -3.82(-0.22%) |
| May 06, 2013 | 1734 | 1747 | 1719 | 1733 | 0 | +0.94(+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%) |
| May 01, 2013 | 1680 | 1725 | 1682 | 1687 | 0 | -32.27(-1.88%) |
| Apr 30, 2013 | 1697 | 1726 | 1684 | 1720 | 0 | +18.95(+1.11%) |
| Apr 29, 2013 | 1683 | 1712 | 1674 | 1701 | 0 | +17.90(+1.06%) |
| Apr 26, 2013 | 1675 | 1710 | 1664 | 1683 | 0 | -20.70(-1.22%) |
| Apr 25, 2013 | 1680 | 1727 | 1670 | 1703 | 0 | +36.83(+2.21%) |
| Apr 24, 2013 | 1641 | 1680 | 1631 | 1667 | 0 | +12.76(+0.77%) |
| Apr 23, 2013 | 1630 | 1664 | 1620 | 1654 | 0 | +42.38(+2.63%) |
| Apr 22, 2013 | 1599 | 1623 | 1574 | 1611 | 0 | +13.74(+0.86%) |
| Apr 19, 2013 | 1587 | 1609 | 1567 | 1598 | 0 | +15.53(+0.98%) |
| Apr 18, 2013 | 1604 | 1618 | 1574 | 1582 | 0 | -9.19(-0.58%) |
| Apr 17, 2013 | 1614 | 1632 | 1579 | 1591 | 0 | -34.38(-2.11%) |
| Apr 16, 2013 | 1606 | 1634 | 1595 | 1626 | 0 | +30.72(+1.93%) |
| Apr 15, 2013 | 1626 | 1640 | 1588 | 1595 | 0 | -40.34(-2.47%) |
| Apr 12, 2013 | 1640 | 1652 | 1615 | 1635 | 0 | -13.47(-0.82%) |
| Apr 11, 2013 | 1646 | 1670 | 1637 | 1649 | 0 | -0.75(-0.05%) |
| Apr 10, 2013 | 1611 | 1655 | 1607 | 1650 | 0 | +38.71(+2.40%) |
| Apr 09, 2013 | 1602 | 1627 | 1586 | 1611 | 0 | +6.28(+0.39%) |
| Apr 08, 2013 | 1589 | 1610 | 1570 | 1605 | 0 | +10.02(+0.63%) |
| Apr 05, 2013 | 1574 | 1602 | 1558 | 1594 | 0 | -11.96(-0.74%) |
| Apr 04, 2013 | 1589 | 1616 | 1577 | 1606 | 0 | +16.48(+1.04%) |
| Apr 03, 2013 | 1615 | 1623 | 1579 | 1590 | 0 | -26.59(-1.65%) |
| Apr 02, 2013 | 1635 | 1646 | 1607 | 1617 | 0 | -12.51(-0.77%) |
| Apr 01, 2013 | 1617 | 1659 | 1619 | 1629 | 0 | -26.20(-1.58%) |
| Mar 28, 2013 | 1655 | 1655 | 1655 | 0 | +17.64(+1.08%) | |
| Mar 27, 2013 | 1625 | 1644 | 1608 | 1638 | 0 | -1.40(-0.09%) |
| Mar 26, 2013 | 1640 | 1652 | 1624 | 1639 | 0 | +6.07(+0.37%) |
| Mar 25, 2013 | 1641 | 1656 | 1616 | 1633 | 0 | +2.83(+0.17%) |
| Mar 22, 2013 | 1619 | 1642 | 1611 | 1630 | 0 | +14.85(+0.92%) |
| Mar 21, 2013 | 1621 | 1637 | 1607 | 1615 | 0 | -18.47(-1.13%) |
| Mar 20, 2013 | 1626 | 1645 | 1615 | 1634 | 0 | +15.03(+0.93%) |
| Mar 19, 2013 | 1632 | 1641 | 1601 | 1619 | 0 | -11.92(-0.73%) |
| Mar 18, 2013 | 1633 | 1652 | 1617 | 1631 | 0 | -19.77(-1.20%) |
| Mar 15, 2013 | 1681 | 1691 | 1640 | 1650 | 0 | -35.47(-2.10%) |
| Mar 14, 2013 | 1680 | 1701 | 1673 | 1686 | 0 | +7.98(+0.48%) |
| Mar 13, 2013 | 1672 | 1692 | 1652 | 1678 | 0 | +10.29(+0.62%) |
| Mar 12, 2013 | 1669 | 1682 | 1653 | 1668 | 0 | -10.03(-0.60%) |
| Mar 11, 2013 | 1673 | 1687 | 1661 | 1678 | 0 | -3.92(-0.23%) |
| Mar 08, 2013 | 1687 | 1698 | 1663 | 1682 | 0 | +5.79(+0.35%) |
| Mar 07, 2013 | 1683 | 1695 | 1664 | 1676 | 0 | -8.84(-0.52%) |
| Mar 06, 2013 | 1686 | 1703 | 1670 | 1685 | 0 | +9.24(+0.55%) |
| Mar 05, 2013 | 1649 | 1689 | 1645 | 1675 | 0 | +44.78(+2.75%) |
| Mar 04, 2013 | 1631 | 1643 | 1614 | 1631 | 0 | -7.86(-0.48%) |
