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 (%)
Apr 30, 2019 4181 4236 4148 4203 0 +12.64(+0.30%)
Apr 29, 2019 4197 4230 4164 4190 0 -12.34(-0.29%)
Apr 26, 2019 4134 4213 4089 4202 0 +10.42(+0.25%)
Apr 25, 2019 4228 4289 4152 4192 0 +24.66(+0.59%)
Apr 24, 2019 4137 4251 4127 4167 0 +37.98(+0.92%)
Apr 23, 2019 4121 4149 4092 4129 0 +10.41(+0.25%)
Apr 22, 2019 4129 4143 4082 4119 0 -10.66(-0.26%)
Apr 18, 2019 4141 4163 4110 4129 0 -3.33(-0.08%)
Apr 17, 2019 4164 4180 4098 4133 0 +22.52(+0.55%)
Apr 16, 2019 4073 4142 4065 4110 0 +64.72(+1.60%)
Apr 15, 2019 4062 4081 4009 4046 0 -26.37(-0.65%)
Apr 12, 2019 4067 4098 4035 4072 0 +50.38(+1.25%)
Apr 11, 2019 4032 4065 4006 4021 0 +4.51(+0.11%)
Apr 10, 2019 3990 4030 3972 4017 0 +19.74(+0.49%)
Apr 09, 2019 4021 4040 3966 3997 0 -61.42(-1.51%)
Apr 08, 2019 4044 4067 3993 4059 0 -0.63(-0.02%)
Apr 05, 2019 4041 4083 4018 4059 0 +48.77(+1.22%)
Apr 04, 2019 3981 4043 3969 4011 0 +9.46(+0.24%)
Apr 03, 2019 3945 4037 3930 4001 0 +115.29(+2.97%)
Apr 02, 2019 3893 3909 3855 3886 0 +4.63(+0.12%)
Apr 01, 2019 3819 3887 3806 3881 0 +107.47(+2.85%)
Mar 29, 2019 3734 3788 3724 3774 0 +77.98(+2.11%)
Mar 28, 2019 3719 3748 3664 3696 0 -20.04(-0.54%)
Mar 27, 2019 3767 3786 3684 3716 0 -50.72(-1.35%)
Mar 26, 2019 3779 3823 3736 3766 0 +16.91(+0.45%)
Mar 25, 2019 3767 3800 3717 3750 0 -28.54(-0.76%)
Mar 22, 2019 3864 3887 3772 3778 0 -108.82(-2.80%)
Mar 21, 2019 3753 3933 3750 3887 0 +141.01(+3.76%)
Mar 20, 2019 3796 3820 3722 3746 0 -47.59(-1.25%)
Mar 19, 2019 3794 3831 3778 3793 0 +11.00(+0.29%)
Mar 18, 2019 3801 3838 3758 3782 0 -21.59(-0.57%)
Mar 15, 2019 3746 3865 3729 3804 0 +110.98(+3.01%)
Mar 14, 2019 3658 3747 3651 3693 0 +37.88(+1.04%)
Mar 13, 2019 3688 3702 3645 3655 0 -18.51(-0.50%)
Mar 12, 2019 3684 3702 3646 3674 0 +4.25(+0.12%)
Mar 11, 2019 3615 3690 3606 3669 0 +65.72(+1.82%)
Mar 08, 2019 3547 3621 3533 3604 0 +5.50(+0.15%)
Mar 07, 2019 3629 3635 3559 3598 0 -43.78(-1.20%)
Mar 06, 2019 3713 3719 3620 3642 0 -72.54(-1.95%)
Mar 05, 2019 3743 3756 3697 3715 0 -33.80(-0.90%)
Mar 04, 2019 3742 3808 3702 3748 0 +32.25(+0.87%)
Mar 01, 2019 3723 3754 3677 3716 0 +25.86(+0.70%)
Feb 28, 2019 3692 3714 3656 3690 0 -22.33(-0.60%)
Feb 27, 2019 3741 3751 3665 3713 0 -46.29(-1.23%)
Feb 26, 2019 3757 3797 3746 3759 0 -2.93(-0.08%)
Feb 25, 2019 3785 3806 3752 3762 0 +25.69(+0.69%)
Feb 22, 2019 3698 3750 3678 3736 0 +32.72(+0.88%)
Feb 21, 2019 3735 3753 3680 3703 0 -28.93(-0.78%)
Feb 20, 2019 3698 3755 3683 3732 0 +36.98(+1.00%)
Feb 19, 2019 3689 3739 3677 3695 0 +2.04(+0.06%)
Feb 15, 2019 3725 3744 3650 3693 0 -40.25(-1.08%)
Feb 14, 2019 3719 3782 3707 3734 0 -1.87(-0.05%)
Feb 13, 2019 3733 3768 3710 3735 0 +22.20(+0.60%)
Feb 12, 2019 3686 3730 3673 3713 0 +66.04(+1.81%)
Feb 11, 2019 3651 3671 3613 3647 0 +6.33(+0.17%)
Feb 08, 2019 3598 3648 3564 3641 0 -11.81(-0.32%)
Feb 07, 2019 3662 3697 3617 3653 0 -49.80(-1.35%)
Feb 06, 2019 3644 3748 3635 3702 0 +73.40(+2.02%)
Feb 05, 2019 3616 3649 3591 3629 0 +11.51(+0.32%)
Feb 04, 2019 3623 3643 3577 3618 0 -12.21(-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.