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 31, 2020 4595 4627 4368 4426 0 -178.70(-3.88%)
Mar 30, 2020 4436 4642 4395 4605 0 +216.29(+4.93%)
Mar 27, 2020 4588 4680 4366 4388 0 -339.72(-7.18%)
Mar 26, 2020 4429 4748 4351 4728 0 +418.45(+9.71%)
Mar 25, 2020 4310 4607 4202 4310 0 +17.40(+0.41%)
Mar 24, 2020 4037 4349 3958 4292 0 +566.18(+15.19%)
Mar 23, 2020 3660 3866 3551 3726 0 +125.60(+3.49%)
Mar 20, 2020 3908 4138 3575 3601 0 -212.96(-5.58%)
Mar 19, 2020 3751 3997 3623 3814 0 +14.94(+0.39%)
Mar 18, 2020 3902 4105 3590 3799 0 -541.72(-12.48%)
Mar 17, 2020 4023 4443 3810 4340 0 +406.93(+10.35%)
Mar 16, 2020 4149 4444 3902 3933 0 -810.05(-17.08%)
Mar 13, 2020 4529 4772 4290 4743 0 +500.23(+11.79%)
Mar 12, 2020 4549 4690 4229 4243 0 -658.58(-13.44%)
Mar 11, 2020 5032 5114 4818 4902 0 -304.16(-5.84%)
Mar 10, 2020 5044 5219 4879 5206 0 +336.81(+6.92%)
Mar 09, 2020 4944 5132 4842 4869 0 -479.37(-8.96%)
Mar 06, 2020 5275 5413 5202 5348 0 -101.18(-1.86%)
Mar 05, 2020 5417 5581 5375 5450 0 -129.95(-2.33%)
Mar 04, 2020 5462 5586 5368 5580 0 +245.61(+4.60%)
Mar 03, 2020 5491 5618 5285 5334 0 -176.49(-3.20%)
Mar 02, 2020 5400 5522 5240 5510 0 +164.04(+3.07%)
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%)
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.