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, 2019 3734 3788 3724 3774 0 +77.98(+2.11%)
Mar 28, 2019 3719 3748 3664 3696 0 -20.04(-0.54%)
Mar 27, 2019 3767 3786 3684 3716 0 -50.72(-1.35%)
Mar 26, 2019 3779 3823 3736 3766 0 +16.91(+0.45%)
Mar 25, 2019 3767 3800 3717 3750 0 -28.54(-0.76%)
Mar 22, 2019 3864 3887 3772 3778 0 -108.82(-2.80%)
Mar 21, 2019 3753 3933 3750 3887 0 +141.01(+3.76%)
Mar 20, 2019 3796 3820 3722 3746 0 -47.59(-1.25%)
Mar 19, 2019 3794 3831 3778 3793 0 +11.00(+0.29%)
Mar 18, 2019 3801 3838 3758 3782 0 -21.59(-0.57%)
Mar 15, 2019 3746 3865 3729 3804 0 +110.98(+3.01%)
Mar 14, 2019 3658 3747 3651 3693 0 +37.88(+1.04%)
Mar 13, 2019 3688 3702 3645 3655 0 -18.51(-0.50%)
Mar 12, 2019 3684 3702 3646 3674 0 +4.25(+0.12%)
Mar 11, 2019 3615 3690 3606 3669 0 +65.72(+1.82%)
Mar 08, 2019 3547 3621 3533 3604 0 +5.50(+0.15%)
Mar 07, 2019 3629 3635 3559 3598 0 -43.78(-1.20%)
Mar 06, 2019 3713 3719 3620 3642 0 -72.54(-1.95%)
Mar 05, 2019 3743 3756 3697 3715 0 -33.80(-0.90%)
Mar 04, 2019 3742 3808 3702 3748 0 +32.25(+0.87%)
Mar 01, 2019 3723 3754 3677 3716 0 +25.86(+0.70%)
Feb 28, 2019 3692 3714 3656 3690 0 -22.33(-0.60%)
Feb 27, 2019 3741 3751 3665 3713 0 -46.29(-1.23%)
Feb 26, 2019 3757 3797 3746 3759 0 -2.93(-0.08%)
Feb 25, 2019 3785 3806 3752 3762 0 +25.69(+0.69%)
Feb 22, 2019 3698 3750 3678 3736 0 +32.72(+0.88%)
Feb 21, 2019 3735 3753 3680 3703 0 -28.93(-0.78%)
Feb 20, 2019 3698 3755 3683 3732 0 +36.98(+1.00%)
Feb 19, 2019 3689 3739 3677 3695 0 +2.04(+0.06%)
Feb 15, 2019 3725 3744 3650 3693 0 -40.25(-1.08%)
Feb 14, 2019 3719 3782 3707 3734 0 -1.87(-0.05%)
Feb 13, 2019 3733 3768 3710 3735 0 +22.20(+0.60%)
Feb 12, 2019 3686 3730 3673 3713 0 +66.04(+1.81%)
Feb 11, 2019 3651 3671 3613 3647 0 +6.33(+0.17%)
Feb 08, 2019 3598 3648 3564 3641 0 -11.81(-0.32%)
Feb 07, 2019 3662 3697 3617 3653 0 -49.80(-1.35%)
Feb 06, 2019 3644 3748 3635 3702 0 +73.40(+2.02%)
Feb 05, 2019 3616 3649 3591 3629 0 +11.51(+0.32%)
Feb 04, 2019 3623 3643 3577 3618 0 -12.21(-0.34%)
Feb 01, 2019 3604 3667 3591 3630 0 +27.54(+0.76%)
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%)
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.