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 (%)
Jun 29, 2018 3831 3897 3817 3843 0 +48.35(+1.27%)
Jun 28, 2018 3759 3811 3716 3795 0 +17.60(+0.47%)
Jun 27, 2018 3909 3928 3774 3777 0 -112.95(-2.90%)
Jun 26, 2018 3909 3938 3856 3890 0 +20.63(+0.53%)
Jun 25, 2018 3912 3930 3807 3870 0 -96.43(-2.43%)
Jun 22, 2018 4045 4058 3940 3966 0 -69.43(-1.72%)
Jun 21, 2018 4076 4099 4012 4036 0 +14.49(+0.36%)
Jun 20, 2018 4041 4065 3990 4021 0 +5.50(+0.14%)
Jun 19, 2018 3965 4042 3927 4016 0 -11.95(-0.30%)
Jun 18, 2018 4058 4074 3997 4028 0 -67.17(-1.64%)
Jun 15, 2018 4095 4132 4125 4095 0 -35.39(-0.86%)
Jun 14, 2018 4189 4212 4111 4130 0 -50.29(-1.20%)
Jun 13, 2018 4163 4244 4146 4180 0 -10.13(-0.24%)
Jun 12, 2018 4144 4199 4111 4191 0 +59.78(+1.45%)
Jun 11, 2018 4202 4217 4105 4131 0 -73.59(-1.75%)
Jun 08, 2018 4176 4224 4137 4204 0 -30.79(-0.73%)
Jun 07, 2018 4282 4307 4173 4235 0 -125.25(-2.87%)
Jun 06, 2018 4383 4394 4313 4360 0 -18.48(-0.42%)
Jun 05, 2018 4372 4415 4331 4379 0 +31.56(+0.73%)
Jun 04, 2018 4328 4372 4294 4347 0 +21.75(+0.50%)
Jun 01, 2018 4262 4339 4238 4326 0 +98.17(+2.32%)
May 31, 2018 4270 4307 4216 4227 0 -53.95(-1.26%)
May 30, 2018 4311 4346 4259 4281 0 -1.36(-0.03%)
May 29, 2018 4234 4315 4213 4283 0 +35.22(+0.83%)
May 25, 2018 4247 4247 4247 4247 0 -1.03(-0.02%)
May 24, 2018 4238 4265 4180 4249 0 +19.79(+0.47%)
May 23, 2018 4177 4249 4163 4229 0 +4.88(+0.12%)
May 22, 2018 4230 4290 4201 4224 0 +35.61(+0.85%)
May 21, 2018 4200 4249 4130 4188 0 +62.52(+1.52%)
May 18, 2018 4184 4206 4061 4126 0 -236.81(-5.43%)
May 17, 2018 4392 4424 4319 4363 0 -50.49(-1.14%)
May 16, 2018 4346 4437 4337 4413 0 +91.01(+2.11%)
May 15, 2018 4352 4369 4267 4322 0 -58.01(-1.32%)
May 14, 2018 4398 4488 4363 4380 0 +38.87(+0.90%)
May 11, 2018 4372 4410 4317 4341 0 -43.23(-0.99%)
May 10, 2018 4326 4396 4307 4384 0 +85.38(+1.99%)
May 09, 2018 4238 4306 4219 4299 0 +71.79(+1.70%)
May 08, 2018 4180 4243 4160 4227 0 +40.44(+0.97%)
May 07, 2018 4201 4224 4154 4187 0 +1.41(+0.03%)
May 04, 2018 4034 4203 4017 4185 0 +128.60(+3.17%)
May 03, 2018 4013 4078 3975 4057 0 +12.66(+0.31%)
May 02, 2018 4046 4098 4016 4044 0 +0.29(+0.01%)
May 01, 2018 3948 4050 3922 4044 0 +92.16(+2.33%)
Apr 30, 2018 3979 4009 3921 3952 0 -18.33(-0.46%)
Apr 27, 2018 4075 4104 3930 3970 0 -66.95(-1.66%)
Apr 26, 2018 4007 4072 3965 4037 0 +97.18(+2.47%)
Apr 25, 2018 3960 4010 3848 3940 0 -29.04(-0.73%)
Apr 24, 2018 4102 4134 3915 3969 0 -95.41(-2.35%)
Apr 23, 2018 4124 4152 4042 4064 0 -33.35(-0.81%)
Apr 20, 2018 4102 4164 4068 4098 0 -8.94(-0.22%)
Apr 19, 2018 4269 4300 4080 4106 0 -227.06(-5.24%)
Apr 18, 2018 4371 4403 4281 4334 0 -154.58(-3.44%)
Apr 17, 2018 4436 4514 4417 4488 0 +85.03(+1.93%)
Apr 16, 2018 4395 4438 4356 4403 0 +40.57(+0.93%)
Apr 13, 2018 4427 4437 4337 4363 0 -22.73(-0.52%)
Apr 12, 2018 4326 4405 4306 4385 0 +91.33(+2.13%)
Apr 11, 2018 4269 4357 4251 4294 0 -4.94(-0.11%)
Apr 10, 2018 4264 4333 4214 4299 0 +135.14(+3.25%)
Apr 09, 2018 4174 4297 4146 4164 0 +35.71(+0.87%)
Apr 06, 2018 4176 4240 4098 4128 0 -112.82(-2.66%)
Apr 05, 2018 4340 4365 4206 4241 0 -76.90(-1.78%)
Apr 04, 2018 4125 4332 4110 4318 0 +74.34(+1.75%)
Apr 03, 2018 4219 4272 4167 4243 0 +74.49(+1.79%)
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.