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, 2020 5241 5281 4909 4919 0 -411.82(-7.73%)
Apr 29, 2020 5101 5374 5057 5331 0 +354.59(+7.13%)
Apr 28, 2020 5084 5130 4942 4976 0 -10.45(-0.21%)
Apr 27, 2020 5053 5117 4936 4987 0 +8.77(+0.18%)
Apr 24, 2020 4939 5003 4808 4978 0 +76.93(+1.57%)
Apr 23, 2020 4953 5033 4863 4901 0 -87.70(-1.76%)
Apr 22, 2020 4798 5016 4758 4989 0 +383.56(+8.33%)
Apr 21, 2020 4808 4835 4580 4605 0 -283.49(-5.80%)
Apr 20, 2020 4990 5037 4876 4889 0 -190.23(-3.75%)
Apr 17, 2020 5087 5124 4976 5079 0 +129.29(+2.61%)
Apr 16, 2020 4930 5016 4822 4950 0 +137.92(+2.87%)
Apr 15, 2020 4895 4915 4744 4812 0 -208.23(-4.15%)
Apr 14, 2020 4902 5057 4862 5020 0 +257.10(+5.40%)
Apr 13, 2020 4718 4782 4625 4763 0 +13.57(+0.29%)
Apr 09, 2020 4934 5031 4686 4749 0 -122.88(-2.52%)
Apr 08, 2020 4727 4931 4661 4872 0 +228.93(+4.93%)
Apr 07, 2020 4763 4824 4559 4643 0 +97.31(+2.14%)
Apr 06, 2020 4280 4572 4240 4546 0 +506.42(+12.54%)
Apr 03, 2020 4138 4179 3963 4040 0 -105.54(-2.55%)
Apr 02, 2020 4077 4237 4037 4145 0 +3.42(+0.08%)
Apr 01, 2020 4248 4402 4091 4142 0 -284.44(-6.43%)
Mar 31, 2020 4595 4627 4368 4426 0 -178.70(-3.88%)
Mar 30, 2020 4436 4642 4395 4605 0 +216.29(+4.93%)
Mar 27, 2020 4588 4680 4366 4388 0 -339.72(-7.18%)
Mar 26, 2020 4429 4748 4351 4728 0 +418.45(+9.71%)
Mar 25, 2020 4310 4607 4202 4310 0 +17.40(+0.41%)
Mar 24, 2020 4037 4349 3958 4292 0 +566.18(+15.19%)
Mar 23, 2020 3660 3866 3551 3726 0 +125.60(+3.49%)
Mar 20, 2020 3908 4138 3575 3601 0 -212.96(-5.58%)
Mar 19, 2020 3751 3997 3623 3814 0 +14.94(+0.39%)
Mar 18, 2020 3902 4105 3590 3799 0 -541.72(-12.48%)
Mar 17, 2020 4023 4443 3810 4340 0 +406.93(+10.35%)
Mar 16, 2020 4149 4444 3902 3933 0 -810.05(-17.08%)
Mar 13, 2020 4529 4772 4290 4743 0 +500.23(+11.79%)
Mar 12, 2020 4549 4690 4229 4243 0 -658.58(-13.44%)
Mar 11, 2020 5032 5114 4818 4902 0 -304.16(-5.84%)
Mar 10, 2020 5044 5219 4879 5206 0 +336.81(+6.92%)
Mar 09, 2020 4944 5132 4842 4869 0 -479.37(-8.96%)
Mar 06, 2020 5275 5413 5202 5348 0 -101.18(-1.86%)
Mar 05, 2020 5417 5581 5375 5450 0 -129.95(-2.33%)
Mar 04, 2020 5462 5586 5368 5580 0 +245.61(+4.60%)
Mar 03, 2020 5491 5618 5285 5334 0 -176.49(-3.20%)
Mar 02, 2020 5400 5522 5240 5510 0 +164.04(+3.07%)
Feb 28, 2020 5013 5364 4988 5346 0 +118.04(+2.26%)
Feb 27, 2020 5211 5353 5147 5228 0 -191.16(-3.53%)
Feb 26, 2020 5411 5532 5372 5420 0 +69.77(+1.30%)
Feb 25, 2020 5614 5638 5318 5350 0 -191.00(-3.45%)
Feb 24, 2020 5526 5620 5464 5541 0 -279.84(-4.81%)
Feb 21, 2020 5967 5985 5783 5821 0 -201.17(-3.34%)
Feb 20, 2020 6073 6116 5921 6022 0 -89.99(-1.47%)
Feb 19, 2020 6049 6148 6024 6112 0 +171.79(+2.89%)
Feb 18, 2020 5899 6043 5861 5940 0 -218.45(-3.55%)
Feb 14, 2020 6212 6258 6112 6158 0 -50.92(-0.82%)
Feb 13, 2020 6127 6311 6079 6209 0 +121.77(+2.00%)
Feb 12, 2020 6030 6114 5999 6088 0 +115.06(+1.93%)
Feb 11, 2020 5903 6005 5879 5973 0 +124.16(+2.12%)
Feb 10, 2020 5706 5854 5691 5848 0 +96.56(+1.68%)
Feb 07, 2020 5856 5886 5733 5752 0 -154.40(-2.61%)
Feb 06, 2020 5954 5982 5878 5906 0 -29.80(-0.50%)
Feb 05, 2020 6003 6042 5862 5936 0 -0.41(-0.01%)
Feb 04, 2020 5786 5980 5767 5936 0 +288.46(+5.11%)
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.