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 (%)
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%)
Nov 01, 2018 3087 3274 3073 3263 0 +192.50(+6.27%)
Oct 31, 2018 3081 3108 3026 3071 0 +36.36(+1.20%)
Oct 30, 2018 2927 3055 2909 3034 0 +130.72(+4.50%)
Oct 29, 2018 3008 3038 2859 2903 0 -67.73(-2.28%)
Oct 26, 2018 2940 3030 2910 2971 0 +39.17(+1.34%)
Oct 24, 2018 3038 3087 2925 2932 0 -160.60(-5.19%)
Oct 23, 2018 2983 3122 2961 3093 0 +6.13(+0.20%)
Oct 22, 2018 3131 3152 3054 3086 0 -28.31(-0.91%)
Oct 19, 2018 3134 3183 3088 3115 0 -6.45(-0.21%)
Oct 18, 2018 3173 3189 3097 3121 0 -81.98(-2.56%)
Oct 17, 2018 3279 3309 3179 3203 0 +29.13(+0.92%)
Oct 16, 2018 3112 3185 3089 3174 0 +99.81(+3.25%)
Oct 15, 2018 3077 3118 3040 3074 0 -21.80(-0.70%)
Oct 12, 2018 3109 3154 3052 3096 0 +83.14(+2.76%)
Oct 11, 2018 3100 3153 3000 3013 0 -83.48(-2.70%)
Oct 10, 2018 3164 3204 3077 3096 0 -118.85(-3.70%)
Oct 09, 2018 3260 3274 3186 3215 0 -48.16(-1.48%)
Oct 08, 2018 3284 3316 3229 3263 0 -42.94(-1.30%)
Oct 05, 2018 3360 3383 3280 3306 0 -57.85(-1.72%)
Oct 04, 2018 3408 3417 3325 3364 0 -73.84(-2.15%)
Oct 03, 2018 3440 3476 3395 3438 0 +9.88(+0.29%)
Oct 02, 2018 3402 3485 3390 3428 0 +18.60(+0.55%)
Oct 01, 2018 3432 3458 3384 3410 0 -19.45(-0.57%)
Sep 28, 2018 3401 3470 3377 3429 0 +22.38(+0.66%)
Sep 27, 2018 3407 3443 3378 3407 0 +14.95(+0.44%)
Sep 26, 2018 3400 3458 3377 3392 0 -44.26(-1.29%)
Sep 25, 2018 3500 3512 3422 3436 0 -61.87(-1.77%)
Sep 24, 2018 3494 3523 3456 3498 0 -18.17(-0.52%)
Sep 21, 2018 3496 3547 3475 3516 0 +9.47(+0.27%)
Sep 20, 2018 3494 3540 3478 3507 0 +40.90(+1.18%)
Sep 19, 2018 3500 3511 3444 3466 0 -17.01(-0.49%)
Sep 18, 2018 3465 3514 3452 3483 0 +27.95(+0.81%)
Sep 17, 2018 3487 3510 3445 3455 0 -40.76(-1.17%)
Sep 14, 2018 3490 3536 3465 3495 0 +19.91(+0.57%)
Sep 13, 2018 3467 3521 3442 3476 0 +40.52(+1.18%)
Sep 12, 2018 3442 3479 3372 3435 0 -95.65(-2.71%)
Sep 11, 2018 3536 3563 3487 3531 0 -43.10(-1.21%)
Sep 10, 2018 3613 3628 3540 3574 0 -11.56(-0.32%)
Sep 07, 2018 3590 3643 3559 3585 0 -33.45(-0.92%)
Sep 06, 2018 3810 3831 3606 3619 0 -231.06(-6.00%)
Sep 05, 2018 3837 3868 3795 3850 0 -12.13(-0.31%)
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.