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 (%)
Jan 31, 2019 3598 3663 3558 3602 0 -7.48(-0.21%)
Jan 30, 2019 3540 3640 3512 3610 0 +113.02(+3.23%)
Jan 29, 2019 3561 3573 3465 3497 0 -32.05(-0.91%)
Jan 28, 2019 3434 3558 3415 3529 0 -9.94(-0.28%)
Jan 25, 2019 3488 3566 3459 3539 0 +107.11(+3.12%)
Jan 24, 2019 3288 3452 3276 3432 0 +280.09(+8.89%)
Jan 23, 2019 3187 3209 3113 3151 0 -15.55(-0.49%)
Jan 22, 2019 3250 3253 3140 3167 0 -108.56(-3.31%)
Jan 18, 2019 3216 3321 3198 3276 0 +88.03(+2.76%)
Jan 17, 2019 3111 3198 3090 3188 0 +57.95(+1.85%)
Jan 16, 2019 3152 3186 3118 3130 0 -22.06(-0.70%)
Jan 15, 2019 3167 3193 3119 3152 0 +7.63(+0.24%)
Jan 14, 2019 3169 3181 3109 3144 0 -64.90(-2.02%)
Jan 11, 2019 3184 3252 3167 3209 0 +8.30(+0.26%)
Jan 10, 2019 3150 3211 3126 3201 0 +30.08(+0.95%)
Jan 09, 2019 3092 3201 3088 3171 0 +104.21(+3.40%)
Jan 08, 2019 3155 3164 3020 3066 0 -59.94(-1.92%)
Jan 07, 2019 3093 3164 3074 3126 0 +39.64(+1.28%)
Jan 04, 2019 2986 3096 2976 3087 0 +151.09(+5.15%)
Jan 03, 2019 3026 3060 2930 2936 0 -152.16(-4.93%)
Jan 02, 2019 2986 3118 2980 3088 0 +47.61(+1.57%)
Dec 31, 2018 3042 3066 2996 3040 0 +30.33(+1.01%)
Dec 28, 2018 2972 3066 2962 3010 0 +46.51(+1.57%)
Dec 27, 2018 2856 2965 2847 2963 0 +64.49(+2.22%)
Dec 26, 2018 2779 2901 2737 2899 0 +148.02(+5.38%)
Dec 24, 2018 2824 2851 2745 2751 0 -95.69(-3.36%)
Dec 21, 2018 2895 2955 2830 2846 0 -39.42(-1.37%)
Dec 20, 2018 2949 2979 2860 2886 0 -47.00(-1.60%)
Dec 19, 2018 3023 3103 2914 2933 0 -122.47(-4.01%)
Dec 18, 2018 3046 3142 3027 3055 0 +43.22(+1.43%)
Dec 17, 2018 3010 3091 2988 3012 0 -2.07(-0.07%)
Dec 14, 2018 3052 3083 3004 3014 0 -83.35(-2.69%)
Dec 13, 2018 3138 3152 3079 3098 0 -19.93(-0.64%)
Dec 12, 2018 3151 3177 3087 3117 0 +18.99(+0.61%)
Dec 11, 2018 3151 3208 3080 3098 0 -0.19(-0.01%)
Dec 10, 2018 3078 3124 3048 3099 0 +9.34(+0.30%)
Dec 07, 2018 3193 3213 3080 3089 0 -113.74(-3.55%)
Dec 06, 2018 3191 3229 3138 3203 0 -63.87(-1.96%)
Dec 04, 2018 3436 3449 3249 3267 0 -205.24(-5.91%)
Dec 03, 2018 3464 3500 3419 3472 0 +82.63(+2.44%)
Nov 30, 2018 3324 3395 3301 3390 0 +63.89(+1.92%)
Nov 29, 2018 3339 3371 3306 3326 0 -35.88(-1.07%)
Nov 28, 2018 3277 3365 3222 3362 0 +107.57(+3.31%)
Nov 27, 2018 3227 3288 3209 3254 0 -0.47(-0.01%)
Nov 26, 2018 3226 3261 3182 3254 0 +75.23(+2.37%)
Nov 23, 2018 3156 3233 3147 3179 0 -6.02(-0.19%)
Nov 21, 2018 3185 3185 3185 3185 0 -6.74(-0.21%)
Nov 20, 2018 3045 3279 3025 3192 0 +55.71(+1.78%)
Nov 19, 2018 3222 3252 3125 3136 0 -104.38(-3.22%)
Nov 16, 2018 3074 3278 3052 3241 0 +26.54(+0.83%)
Nov 15, 2018 3094 3242 3081 3214 0 +100.23(+3.22%)
Nov 14, 2018 3152 3195 3087 3114 0 -6.49(-0.21%)
Nov 13, 2018 3100 3182 3075 3120 0 +50.26(+1.64%)
Nov 12, 2018 3146 3160 3048 3070 0 -133.08(-4.15%)
Nov 09, 2018 3230 3254 3164 3203 0 -57.97(-1.78%)
Nov 08, 2018 3241 3304 3227 3261 0 -12.31(-0.38%)
Nov 07, 2018 3281 3296 3215 3273 0 +28.26(+0.87%)
Nov 06, 2018 3178 3256 3165 3245 0 +57.09(+1.79%)
Nov 05, 2018 3258 3270 3139 3188 0 -69.35(-2.13%)
Nov 02, 2018 3288 3315 3214 3257 0 -5.58(-0.17%)
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.