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 (%)
Aug 29, 2014 2204 2225 2190 2216 0 +14.79(+0.67%)
Aug 28, 2014 2183 2209 2174 2201 0 +2.27(+0.10%)
Aug 27, 2014 2190 2210 2175 2199 0 +13.19(+0.60%)
Aug 26, 2014 2178 2197 2170 2186 0 +11.14(+0.51%)
Aug 25, 2014 2181 2188 2161 2175 0 +4.23(+0.19%)
Aug 22, 2014 2175 2188 2159 2170 0 -2.43(-0.11%)
Aug 21, 2014 2157 2179 2150 2173 0 +14.24(+0.66%)
Aug 20, 2014 2155 2174 2143 2159 0 +0.60(+0.03%)
Aug 19, 2014 2153 2170 2132 2158 0 +4.50(+0.21%)
Aug 18, 2014 2158 2173 2130 2153 0 +5.66(+0.26%)
Aug 15, 2014 2150 2165 2119 2148 0 +44.73(+2.13%)
Aug 14, 2014 2094 2115 2087 2103 0 +19.74(+0.95%)
Aug 13, 2014 2078 2097 2070 2083 0 -8.66(-0.41%)
Aug 12, 2014 2097 2115 2076 2092 0 -16.98(-0.81%)
Aug 11, 2014 2097 2134 2091 2109 0 +20.86(+1.00%)
Aug 08, 2014 2073 2094 2060 2088 0 +18.24(+0.88%)
Aug 07, 2014 2105 2119 2059 2070 0 -25.32(-1.21%)
Aug 06, 2014 2073 2110 2065 2095 0 +18.58(+0.89%)
Aug 05, 2014 2081 2103 2061 2077 0 -20.41(-0.97%)
Aug 04, 2014 2088 2109 2070 2097 0 +15.51(+0.75%)
Aug 01, 2014 2070 2094 2054 2082 0 +10.37(+0.50%)
Jul 31, 2014 2079 2114 2050 2071 0 -96.07(-4.43%)
Jul 23, 2014 2210 2214 2156 2167 0 -38.37(-1.74%)
Jul 22, 2014 2216 2231 2192 2206 0 -7.78(-0.35%)
Jul 21, 2014 2200 2229 2193 2213 0 +7.59(+0.34%)
Jul 18, 2014 2188 2213 2178 2206 0 +24.49(+1.12%)
Jul 17, 2014 2191 2212 2171 2181 0 -19.03(-0.86%)
Jul 16, 2014 2214 2231 2191 2200 0 -11.09(-0.50%)
Jul 15, 2014 2228 2240 2194 2211 0 -19.05(-0.85%)
Jul 14, 2014 2233 2244 2215 2230 0 +14.58(+0.66%)
Jul 11, 2014 2219 2230 2201 2216 0 -1.49(-0.07%)
Jul 10, 2014 2205 2234 2190 2217 0 -18.25(-0.82%)
Jul 09, 2014 2217 2255 2198 2236 0 +13.16(+0.59%)
Jul 08, 2014 2228 2254 2197 2222 0 -11.85(-0.53%)
Jul 07, 2014 2259 2272 2224 2234 0 -10.41(-0.46%)
Jul 04, 2014 39.75 2245 2245 2245 0 -0.33(-0.01%)
Jul 03, 2014 2234 2257 2226 2245 0 +23.50(+1.06%)
Jul 02, 2014 2214 2235 2206 2222 0 +7.17(+0.32%)
Jul 01, 2014 2203 2236 2196 2214 0 +28.40(+1.30%)
Jun 30, 2014 2169 2198 2159 2186 0 +23.35(+1.08%)
Jun 27, 2014 2145 2171 2136 2163 0 +11.27(+0.52%)
Jun 26, 2014 2157 2166 2128 2151 0 -2.33(-0.11%)
Jun 25, 2014 2149 2163 2128 2154 0 +2.93(+0.14%)
Jun 24, 2014 2170 2190 2145 2151 0 -23.51(-1.08%)
Jun 23, 2014 2166 2184 2154 2174 0 +11.04(+0.51%)
Jun 20, 2014 2163 2179 2140 2163 0 +3.72(+0.17%)
Jun 19, 2014 2174 2180 2141 2159 0 -1.73(-0.08%)
Jun 18, 2014 2160 2175 2134 2161 0 +4.17(+0.19%)
Jun 17, 2014 2136 2168 2127 2157 0 +15.88(+0.74%)
Jun 16, 2014 2131 2156 2118 2141 0 +3.27(+0.15%)
Jun 13, 2014 2118 2150 2105 2138 0 +26.92(+1.28%)
Jun 12, 2014 2119 2136 2099 2111 0 -14.13(-0.66%)
Jun 11, 2014 2113 2137 2104 2125 0 +3.26(+0.15%)
Jun 10, 2014 2120 2129 2104 2122 0 +15.43(+0.73%)
Jun 06, 2014 2110 2119 2093 2106 0 +7.40(+0.35%)
Jun 05, 2014 2083 2110 2067 2099 0 +25.62(+1.24%)
Jun 04, 2014 2065 2093 2053 2073 0 +10.38(+0.50%)
Jun 03, 2014 2030 2073 2017 2063 0 +26.73(+1.31%)
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.