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 (%)
Oct 30, 2015 1880 1900 1865 1887 0 +12.18(+0.65%)
Oct 29, 2015 1872 1897 1847 1875 0 -17.02(-0.90%)
Oct 28, 2015 1854 1901 1844 1892 0 +29.94(+1.61%)
Oct 27, 2015 1857 1887 1848 1862 0 -4.69(-0.25%)
Oct 26, 2015 1884 1896 1845 1867 0 -15.63(-0.83%)
Oct 23, 2015 1856 1894 1839 1882 0 +37.03(+2.01%)
Oct 22, 2015 1830 1884 1810 1845 0 +18.08(+0.99%)
Oct 21, 2015 1858 1903 1819 1827 0 +35.07(+1.96%)
Oct 20, 2015 1763 1814 1753 1792 0 +24.76(+1.40%)
Oct 19, 2015 1773 1790 1749 1767 0 -13.00(-0.73%)
Oct 16, 2015 1777 1794 1751 1780 0 +8.96(+0.51%)
Oct 15, 2015 1755 1790 1732 1771 0 +38.37(+2.21%)
Oct 14, 2015 1700 1751 1689 1733 0 +35.89(+2.11%)
Oct 13, 2015 1718 1732 1693 1697 0 -37.24(-2.15%)
Oct 12, 2015 1740 1748 1723 1734 0 -5.04(-0.29%)
Oct 09, 2015 1746 1760 1720 1740 0 -8.14(-0.47%)
Oct 08, 2015 1729 1754 1709 1748 0 +14.85(+0.86%)
Oct 07, 2015 1729 1754 1706 1733 0 +21.91(+1.28%)
Oct 06, 2015 1704 1723 1682 1711 0 +3.87(+0.23%)
Oct 05, 2015 1676 1718 1668 1707 0 +19.81(+1.17%)
Oct 02, 2015 1643 1689 1632 1687 0 +23.56(+1.42%)
Oct 01, 2015 1677 1689 1637 1664 0 -11.63(-0.69%)
Sep 30, 2015 1650 1685 1641 1675 0 +48.55(+2.98%)
Sep 29, 2015 1619 1644 1603 1627 0 +14.66(+0.91%)
Sep 28, 2015 1628 1639 1606 1612 0 -23.45(-1.43%)
Sep 25, 2015 1666 1675 1619 1636 0 -1.62(-0.10%)
Sep 24, 2015 1623 1651 1593 1637 0 -4.25(-0.26%)
Sep 23, 2015 1676 1684 1636 1641 0 -40.65(-2.42%)
Sep 22, 2015 1702 1711 1664 1682 0 -42.84(-2.48%)
Sep 21, 2015 1768 1776 1713 1725 0 -33.91(-1.93%)
Sep 18, 2015 1764 1789 1744 1759 0 -28.70(-1.61%)
Sep 17, 2015 1797 1825 1772 1787 0 -14.89(-0.83%)
Sep 16, 2015 1789 1814 1776 1802 0 +16.62(+0.93%)
Sep 15, 2015 1766 1794 1753 1786 0 +29.69(+1.69%)
Sep 14, 2015 1751 1770 1739 1756 0 +7.53(+0.43%)
Sep 11, 2015 1744 1762 1726 1749 0 +1.07(+0.06%)
Sep 10, 2015 1722 1770 1712 1747 0 +23.71(+1.38%)
Sep 09, 2015 1762 1778 1719 1724 0 -22.55(-1.29%)
Sep 08, 2015 1726 1754 1713 1746 0 +60.88(+3.61%)
Sep 04, 2015 1685 1685 1685 1685 0 -35.31(-2.05%)
Sep 03, 2015 1720 1750 1712 1721 0 +12.08(+0.71%)
Sep 02, 2015 1712 1720 1678 1709 0 +24.08(+1.43%)
Sep 01, 2015 1697 1733 1671 1685 0 -60.35(-3.46%)
Aug 31, 2015 1735 1761 1719 1745 0 +6.84(+0.39%)
Aug 28, 2015 1732 1768 1716 1738 0 -4.39(-0.25%)
Aug 27, 2015 1706 1753 1694 1742 0 +60.12(+3.57%)
Aug 26, 2015 1664 1690 1628 1682 0 +46.19(+2.82%)
Aug 25, 2015 1704 1722 1632 1636 0 -17.77(-1.07%)
Aug 24, 2015 1619 1723 1570 1654 0 -44.57(-2.62%)
Aug 21, 2015 1700 1743 1678 1699 0 +2.02(+0.12%)
Aug 20, 2015 1724 1735 1691 1696 0 -39.10(-2.25%)
Aug 19, 2015 1739 1759 1710 1736 0 -17.52(-1.00%)
Aug 18, 2015 1789 1796 1744 1753 0 -39.05(-2.18%)
Aug 17, 2015 1761 1798 1750 1792 0 +16.88(+0.95%)
Aug 14, 2015 1769 1788 1740 1775 0 -4.90(-0.28%)
Aug 13, 2015 1793 1816 1764 1780 0 -15.43(-0.86%)
Aug 12, 2015 1772 1810 1750 1796 0 +4.15(+0.23%)
Aug 11, 2015 1808 1819 1780 1791 0 -34.37(-1.88%)
Aug 10, 2015 1795 1837 1788 1826 0 +36.67(+2.05%)
Aug 07, 2015 1779 1799 1766 1789 0 +9.95(+0.56%)
Aug 06, 2015 1801 1812 1766 1779 0 -18.87(-1.05%)
Aug 05, 2015 1789 1821 1778 1798 0 +23.19(+1.31%)
Aug 04, 2015 1793 1815 1759 1775 0 -33.69(-1.86%)
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.