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 (%)
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%)
Feb 03, 2020 5541 5682 5526 5648 0 +148.62(+2.70%)
Jan 31, 2020 5660 5679 5472 5499 0 -200.78(-3.52%)
Jan 30, 2020 5795 5841 5610 5700 0 +37.01(+0.65%)
Jan 29, 2020 5730 5780 5628 5663 0 -69.81(-1.22%)
Jan 28, 2020 5668 5753 5599 5733 0 +124.38(+2.22%)
Jan 27, 2020 5667 5704 5565 5609 0 -242.51(-4.14%)
Jan 24, 2020 6054 6069 5812 5851 0 -144.52(-2.41%)
Jan 23, 2020 5981 6015 5909 5996 0 +37.14(+0.62%)
Jan 22, 2020 5959 6033 5941 5958 0 +51.95(+0.88%)
Jan 21, 2020 5878 5967 5859 5907 0 +17.16(+0.29%)
Jan 17, 2020 5927 5942 5829 5889 0 -8.79(-0.15%)
Jan 16, 2020 5835 5913 5817 5898 0 +112.65(+1.95%)
Jan 15, 2020 5796 5825 5736 5785 0 -29.08(-0.50%)
Jan 14, 2020 5783 5887 5751 5815 0 +60.01(+1.04%)
Jan 13, 2020 5710 5765 5690 5755 0 +55.86(+0.98%)
Jan 10, 2020 5787 5817 5667 5699 0 -50.31(-0.88%)
Jan 09, 2020 5788 5834 5684 5749 0 +12.60(+0.22%)
Jan 08, 2020 5723 5785 5685 5736 0 +21.85(+0.38%)
Jan 07, 2020 5626 5756 5605 5715 0 +129.03(+2.31%)
Jan 06, 2020 5602 5649 5537 5586 0 -112.25(-1.97%)
Jan 03, 2020 5668 5750 5646 5698 0 -85.40(-1.48%)
Jan 02, 2020 5752 5814 5717 5783 0 +101.30(+1.78%)
Dec 31, 2019 5664 5694 5614 5682 0 +6.97(+0.12%)
Dec 30, 2019 5690 5703 5592 5675 0 -25.87(-0.45%)
Dec 27, 2019 5739 5751 5671 5701 0 -15.02(-0.26%)
Dec 26, 2019 5725 5735 5684 5716 0 -1.00(-0.02%)
Dec 24, 2019 5720 5731 5667 5717 0 +25.24(+0.44%)
Dec 23, 2019 5752 5765 5679 5692 0 -52.97(-0.92%)
Dec 20, 2019 5722 5771 5668 5745 0 +90.87(+1.61%)
Dec 19, 2019 5625 5663 5564 5654 0 +52.42(+0.94%)
Dec 18, 2019 5631 5679 5580 5601 0 -24.56(-0.44%)
Dec 17, 2019 5566 5641 5544 5626 0 +93.90(+1.70%)
Dec 16, 2019 5599 5638 5527 5532 0 +15.90(+0.29%)
Dec 13, 2019 5529 5607 5491 5516 0 -22.55(-0.41%)
Dec 12, 2019 5398 5554 5389 5539 0 +136.53(+2.53%)
Dec 11, 2019 5251 5412 5240 5402 0 +161.65(+3.08%)
Dec 10, 2019 5252 5289 5209 5240 0 +26.79(+0.51%)
Dec 09, 2019 5271 5287 5200 5214 0 -42.46(-0.81%)
Dec 06, 2019 5249 5320 5228 5256 0 +85.92(+1.66%)
Dec 05, 2019 5181 5212 5138 5170 0 +13.32(+0.26%)
Dec 04, 2019 5165 5197 5112 5157 0 +79.47(+1.57%)
Dec 03, 2019 5077 5140 5038 5077 0 -114.87(-2.21%)
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.