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 (%)
Dec 30, 2016 2658 2658 2658 2658 0 -24.60(-0.92%)
Dec 29, 2016 2688 2702 2664 2682 0 -9.96(-0.37%)
Dec 28, 2016 2740 2751 2688 2692 0 -27.56(-1.01%)
Dec 27, 2016 2703 2733 2697 2720 0 +29.45(+1.09%)
Dec 23, 2016 2690 2690 2690 2690 0 +3.95(+0.15%)
Dec 22, 2016 2686 2718 2668 2687 0 +15.14(+0.57%)
Dec 21, 2016 2674 2701 2663 2671 0 -1.85(-0.07%)
Dec 20, 2016 2685 2702 2654 2673 0 +4.44(+0.17%)
Dec 19, 2016 2658 2699 2650 2669 0 +16.32(+0.62%)
Dec 16, 2016 2701 2715 2642 2652 0 -40.57(-1.51%)
Dec 15, 2016 2649 2711 2628 2693 0 +54.94(+2.08%)
Dec 14, 2016 2645 2676 2621 2638 0 -7.99(-0.30%)
Dec 13, 2016 2639 2670 2628 2646 0 +11.34(+0.43%)
Dec 12, 2016 2644 2660 2609 2635 0 -16.67(-0.63%)
Dec 09, 2016 2688 2694 2628 2651 0 -37.38(-1.39%)
Dec 08, 2016 2680 2708 2659 2689 0 +14.71(+0.55%)
Dec 07, 2016 2621 2687 2598 2674 0 +58.92(+2.25%)
Dec 06, 2016 2608 2631 2576 2615 0 +23.61(+0.91%)
Dec 05, 2016 2583 2611 2563 2592 0 +20.12(+0.78%)
Dec 02, 2016 2515 2583 2501 2571 0 +61.37(+2.44%)
Dec 01, 2016 2635 2643 2489 2510 0 -130.39(-4.94%)
Nov 30, 2016 2664 2683 2633 2640 0 -21.20(-0.80%)
Nov 29, 2016 2652 2683 2633 2662 0 +6.85(+0.26%)
Nov 28, 2016 2655 2679 2639 2655 0 -5.57(-0.21%)
Nov 25, 2016 2650 2670 2631 2660 0 +6.28(+0.24%)
Nov 23, 2016 2654 2654 2654 2654 0 +4.03(+0.15%)
Nov 22, 2016 2636 2662 2621 2650 0 +25.81(+0.98%)
Nov 21, 2016 2600 2635 2588 2624 0 +37.14(+1.44%)
Nov 18, 2016 2572 2621 2555 2587 0 +8.11(+0.31%)
Nov 17, 2016 2549 2592 2528 2579 0 +45.64(+1.80%)
Nov 16, 2016 2526 2553 2502 2533 0 +14.53(+0.58%)
Nov 15, 2016 2490 2527 2472 2519 0 +51.78(+2.10%)
Nov 14, 2016 2479 2502 2451 2467 0 +5.77(+0.23%)
Nov 11, 2016 2426 2467 2409 2461 0 +31.99(+1.32%)
Nov 10, 2016 2480 2517 2418 2429 0 -41.68(-1.69%)
Nov 09, 2016 2449 2484 2406 2471 0 -15.40(-0.62%)
Nov 08, 2016 2475 2501 2456 2486 0 +9.58(+0.39%)
Nov 07, 2016 2438 2482 2431 2477 0 +71.06(+2.95%)
Nov 04, 2016 2400 2434 2386 2406 0 -3.87(-0.16%)
Nov 03, 2016 2424 2432 2398 2410 0 -15.75(-0.65%)
Nov 02, 2016 2430 2457 2408 2425 0 -6.06(-0.25%)
Nov 01, 2016 2458 2468 2406 2431 0 -26.07(-1.06%)
Oct 31, 2016 2443 2468 2432 2458 0 +23.94(+0.98%)
Oct 28, 2016 2454 2473 2425 2434 0 -6.62(-0.27%)
Oct 27, 2016 2463 2477 2424 2440 0 -2.70(-0.11%)
Oct 26, 2016 2435 2464 2422 2443 0 -4.52(-0.18%)
Oct 25, 2016 2457 2471 2432 2447 0 -11.19(-0.46%)
Oct 24, 2016 2431 2467 2426 2459 0 +42.07(+1.74%)
Oct 21, 2016 2408 2437 2386 2417 0 +7.26(+0.30%)
Oct 20, 2016 2419 2437 2385 2409 0 -15.83(-0.65%)
Oct 19, 2016 2413 2437 2400 2425 0 +1.72(+0.07%)
Oct 18, 2016 2432 2443 2408 2423 0 +20.34(+0.85%)
Oct 17, 2016 2436 2446 2395 2403 0 -11.77(-0.49%)
Oct 14, 2016 2410 2437 2401 2415 0 +12.78(+0.53%)
Oct 13, 2016 2421 2425 2379 2402 0 -40.46(-1.66%)
Oct 12, 2016 2438 2454 2411 2442 0 -1.19(-0.05%)
Oct 11, 2016 2489 2492 2423 2444 0 -51.27(-2.05%)
Oct 10, 2016 2507 2525 2480 2495 0 +1.74(+0.07%)
Oct 07, 2016 2495 2507 2470 2493 0 -1.92(-0.08%)
Oct 06, 2016 2490 2507 2455 2495 0 +20.50(+0.83%)
Oct 05, 2016 2454 2489 2442 2475 0 +27.77(+1.13%)
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.