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 (%)
Dec 29, 2017 3973 3973 3973 3973 0 -38.08(-0.95%)
Dec 28, 2017 4017 4041 3991 4011 0 +10.36(+0.26%)
Dec 27, 2017 3997 4018 3984 4001 0 +25.01(+0.63%)
Dec 26, 2017 3988 4013 3940 3976 0 -63.70(-1.58%)
Dec 22, 2017 4022 4059 3988 4039 0 +10.57(+0.26%)
Dec 21, 2017 4100 4116 4013 4029 0 -71.86(-1.75%)
Dec 20, 2017 4139 4162 4069 4100 0 +28.11(+0.69%)
Dec 19, 2017 4077 4119 4040 4072 0 -36.05(-0.88%)
Dec 18, 2017 4084 4133 4057 4108 0 +69.92(+1.73%)
Dec 15, 2017 3975 4065 3944 4039 0 +75.98(+1.92%)
Dec 14, 2017 3947 4010 3922 3963 0 +30.68(+0.78%)
Dec 13, 2017 3933 3972 3910 3932 0 +10.14(+0.26%)
Dec 12, 2017 3971 3993 3902 3922 0 -46.36(-1.17%)
Dec 11, 2017 3977 4013 3924 3968 0 +1.16(+0.03%)
Dec 08, 2017 4046 4090 3946 3967 0 -40.75(-1.02%)
Dec 07, 2017 3971 4034 3942 4008 0 +83.80(+2.14%)
Dec 06, 2017 3870 3956 3814 3924 0 +26.28(+0.67%)
Dec 05, 2017 3860 4006 3795 3898 0 +25.24(+0.65%)
Dec 04, 2017 3979 4028 3844 3872 0 -128.79(-3.22%)
Dec 01, 2017 4008 4053 3935 4001 0 -54.02(-1.33%)
Nov 30, 2017 4107 4139 4022 4055 0 -3.68(-0.09%)
Nov 29, 2017 4328 4343 3976 4059 0 -293.06(-6.73%)
Nov 28, 2017 4323 4380 4297 4352 0 +14.21(+0.33%)
Nov 27, 2017 4350 4383 4289 4338 0 -72.89(-1.65%)
Nov 24, 2017 4370 4444 4356 4411 0 +62.11(+1.43%)
Nov 22, 2017 4423 4430 4331 4348 0 -62.33(-1.41%)
Nov 21, 2017 4366 4426 4357 4411 0 +69.91(+1.61%)
Nov 20, 2017 4290 4372 4281 4341 0 +64.49(+1.51%)
Nov 17, 2017 4436 4464 4250 4276 0 -64.40(-1.48%)
Nov 16, 2017 4253 4366 4243 4341 0 +113.10(+2.68%)
Nov 15, 2017 4256 4280 4188 4228 0 -35.73(-0.84%)
Nov 14, 2017 4269 4293 4213 4263 0 -13.33(-0.31%)
Nov 13, 2017 4230 4292 4210 4277 0 +29.09(+0.68%)
Nov 10, 2017 4222 4269 4193 4248 0 +28.20(+0.67%)
Nov 09, 2017 4297 4310 4162 4219 0 -115.31(-2.66%)
Nov 08, 2017 4306 4351 4274 4335 0 +28.58(+0.66%)
Nov 07, 2017 4292 4345 4272 4306 0 +14.16(+0.33%)
Nov 06, 2017 4300 4320 4241 4292 0 +1.97(+0.05%)
Nov 03, 2017 4280 4304 4245 4290 0 +11.03(+0.26%)
Nov 02, 2017 4235 4292 4195 4279 0 +47.14(+1.11%)
Nov 01, 2017 4318 4355 4181 4232 0 -79.82(-1.85%)
Oct 31, 2017 4277 4344 4254 4312 0 +51.54(+1.21%)
Oct 30, 2017 4287 4306 4224 4260 0 -40.47(-0.94%)
Oct 27, 2017 4280 4322 4205 4301 0 +41.96(+0.99%)
Oct 26, 2017 4220 4292 4199 4259 0 +76.96(+1.84%)
Oct 25, 2017 4237 4250 4119 4182 0 -56.51(-1.33%)
Oct 24, 2017 4251 4265 4203 4238 0 +0.38(+0.01%)
Oct 23, 2017 4252 4277 4205 4238 0 +11.56(+0.27%)
Oct 20, 2017 4220 4253 4199 4226 0 +39.92(+0.95%)
Oct 19, 2017 4185 4187 4180 4186 0 -5.73(-0.14%)
Oct 18, 2017 4162 4210 4105 4192 0 +47.48(+1.15%)
Oct 17, 2017 4141 4160 4092 4145 0 +15.21(+0.37%)
Oct 16, 2017 4097 4145 4082 4129 0 +55.66(+1.37%)
Oct 13, 2017 4058 4089 4033 4074 0 +39.70(+0.98%)
Oct 12, 2017 4018 4079 4010 4034 0 +14.63(+0.36%)
Oct 11, 2017 3980 4031 3967 4019 0 +31.37(+0.79%)
Oct 10, 2017 4011 4017 3935 3988 0 +3.45(+0.09%)
Oct 09, 2017 3981 4009 3956 3985 0 +14.79(+0.37%)
Oct 06, 2017 3913 3976 3903 3970 0 +45.94(+1.17%)
Oct 05, 2017 3957 3964 3889 3924 0 -25.59(-0.65%)
Oct 04, 2017 3945 3968 3905 3949 0 -3.68(-0.09%)
Oct 03, 2017 3977 3994 3910 3953 0 -13.34(-0.34%)
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.