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 (%)
Mar 29, 2018 4343 4343 4343 4343 0 +102.76(+2.42%)
Mar 28, 2018 4303 4340 4203 4240 0 -85.96(-1.99%)
Mar 27, 2018 4579 4594 4289 4326 0 -211.16(-4.65%)
Mar 26, 2018 4453 4541 4389 4537 0 +205.95(+4.76%)
Mar 23, 2018 4535 4558 4329 4331 0 -214.14(-4.71%)
Mar 22, 2018 4622 4675 4535 4545 0 -150.47(-3.20%)
Mar 21, 2018 4634 4755 4621 4696 0 +94.10(+2.05%)
Mar 20, 2018 4565 4636 4548 4601 0 +37.44(+0.82%)
Mar 19, 2018 4586 4609 4468 4564 0 -70.08(-1.51%)
Mar 16, 2018 4674 4693 4613 4634 0 -29.98(-0.64%)
Mar 15, 2018 4679 4736 4632 4664 0 -0.37(-0.01%)
Mar 14, 2018 4665 4711 4619 4664 0 +14.57(+0.31%)
Mar 13, 2018 4672 4682 4630 4650 0 -81.92(-1.73%)
Mar 12, 2018 4745 4796 4688 4732 0 +6.83(+0.14%)
Mar 09, 2018 4597 4745 4579 4725 0 +156.36(+3.42%)
Mar 08, 2018 4585 4603 4527 4569 0 +17.42(+0.38%)
Mar 07, 2018 4540 4561 4532 4551 0 +25.43(+0.56%)
Mar 06, 2018 4412 4547 4397 4526 0 +153.56(+3.51%)
Mar 05, 2018 4319 4413 4294 4372 0 +16.61(+0.38%)
Mar 02, 2018 4213 4364 4161 4356 0 +70.99(+1.66%)
Mar 01, 2018 4323 4383 4228 4285 0 -33.51(-0.78%)
Feb 28, 2018 4352 4402 4309 4318 0 -14.87(-0.34%)
Feb 27, 2018 4394 4426 4325 4333 0 -69.52(-1.58%)
Feb 26, 2018 4325 4417 4307 4402 0 +106.43(+2.48%)
Feb 23, 2018 4262 4306 4229 4296 0 +69.46(+1.64%)
Feb 22, 2018 4257 4276 4204 4227 0 -14.54(-0.34%)
Feb 21, 2018 4306 4335 4234 4241 0 -48.84(-1.14%)
Feb 20, 2018 4168 4336 4146 4290 0 +104.42(+2.49%)
Feb 16, 2018 4186 4186 4186 4186 0 +27.90(+0.67%)
Feb 15, 2018 4083 4163 3988 4158 0 +101.34(+2.50%)
Feb 14, 2018 3869 4070 3854 4056 0 +170.54(+4.39%)
Feb 13, 2018 3877 3903 3844 3886 0 -5.13(-0.13%)
Feb 12, 2018 3837 3921 3800 3891 0 +102.35(+2.70%)
Feb 09, 2018 3732 3821 3604 3789 0 +116.44(+3.17%)
Feb 08, 2018 3764 3895 3665 3672 0 -184.98(-4.80%)
Feb 07, 2018 3933 3983 3848 3857 0 -115.51(-2.91%)
Feb 06, 2018 3774 3988 3726 3973 0 +75.80(+1.95%)
Feb 05, 2018 3958 4059 3862 3897 0 -116.88(-2.91%)
Feb 02, 2018 4112 4151 3993 4014 0 -167.54(-4.01%)
Feb 01, 2018 4160 4251 4138 4181 0 -5.40(-0.13%)
Jan 31, 2018 4212 4241 4149 4187 0 +3.42(+0.08%)
Jan 30, 2018 4216 4241 4154 4183 0 -97.31(-2.27%)
Jan 29, 2018 4361 4376 4240 4281 0 -103.08(-2.35%)
Jan 26, 2018 4332 4415 4298 4384 0 +85.66(+1.99%)
Jan 25, 2018 4491 4541 4276 4298 0 -112.76(-2.56%)
Jan 24, 2018 4463 4482 4366 4411 0 -68.92(-1.54%)
Jan 23, 2018 4457 4501 4420 4480 0 +42.73(+0.96%)
Jan 22, 2018 4428 4452 4387 4437 0 +15.04(+0.34%)
Jan 19, 2018 4410 4436 4345 4422 0 +25.41(+0.58%)
Jan 18, 2018 4353 4451 4321 4396 0 +16.78(+0.38%)
Jan 17, 2018 4246 4398 4229 4380 0 +209.99(+5.04%)
Jan 16, 2018 4200 4248 4136 4170 0 +54.12(+1.32%)
Jan 12, 2018 4116 4116 4116 4116 0 +11.21(+0.27%)
Jan 11, 2018 4119 4136 4065 4104 0 -5.79(-0.14%)
Jan 10, 2018 4124 4131 4092 4110 0 -98.19(-2.33%)
Jan 09, 2018 4277 4293 4158 4208 0 -54.42(-1.28%)
Jan 08, 2018 4219 4297 4208 4263 0 +49.11(+1.17%)
Jan 05, 2018 4193 4235 4169 4214 0 +44.27(+1.06%)
Jan 04, 2018 4179 4220 4139 4169 0 +25.77(+0.62%)
Jan 03, 2018 4125 4164 4083 4144 0 +52.28(+1.28%)
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.