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 (%)
May 29, 2020 5316 5419 5250 5382 0 +98.61(+1.87%)
May 28, 2020 5408 5485 5251 5283 0 -148.42(-2.73%)
May 27, 2020 5364 5450 5147 5431 0 +100.86(+1.89%)
May 26, 2020 5387 5449 5299 5330 0 +118.30(+2.27%)
May 22, 2020 5245 5268 5144 5212 0 -10.74(-0.21%)
May 21, 2020 5367 5394 5202 5223 0 -167.76(-3.11%)
May 20, 2020 5343 5472 5318 5391 0 +164.84(+3.15%)
May 19, 2020 5158 5359 5124 5226 0 +65.54(+1.27%)
May 18, 2020 5110 5214 5009 5160 0 +183.34(+3.68%)
May 15, 2020 5030 5110 4906 4977 0 -227.42(-4.37%)
May 14, 2020 4851 5221 4758 5204 0 +258.72(+5.23%)
May 13, 2020 5029 5071 4826 4946 0 -89.55(-1.78%)
May 12, 2020 5207 5234 5029 5035 0 -126.70(-2.45%)
May 11, 2020 5162 5211 5100 5162 0 -38.45(-0.74%)
May 08, 2020 5030 5218 5009 5200 0 +276.31(+5.61%)
May 07, 2020 4954 5014 4890 4924 0 +74.15(+1.53%)
May 06, 2020 4858 4970 4780 4850 0 +108.88(+2.30%)
May 05, 2020 4737 4910 4697 4741 0 +121.03(+2.62%)
May 04, 2020 4557 4637 4509 4620 0 +27.46(+0.60%)
May 01, 2020 4761 4786 4519 4593 0 -326.57(-6.64%)
Apr 30, 2020 5241 5281 4909 4919 0 -411.82(-7.73%)
Apr 29, 2020 5101 5374 5057 5331 0 +354.59(+7.13%)
Apr 28, 2020 5084 5130 4942 4976 0 -10.45(-0.21%)
Apr 27, 2020 5053 5117 4936 4987 0 +8.77(+0.18%)
Apr 24, 2020 4939 5003 4808 4978 0 +76.93(+1.57%)
Apr 23, 2020 4953 5033 4863 4901 0 -87.70(-1.76%)
Apr 22, 2020 4798 5016 4758 4989 0 +383.56(+8.33%)
Apr 21, 2020 4808 4835 4580 4605 0 -283.49(-5.80%)
Apr 20, 2020 4990 5037 4876 4889 0 -190.23(-3.75%)
Apr 17, 2020 5087 5124 4976 5079 0 +129.29(+2.61%)
Apr 16, 2020 4930 5016 4822 4950 0 +137.92(+2.87%)
Apr 15, 2020 4895 4915 4744 4812 0 -208.23(-4.15%)
Apr 14, 2020 4902 5057 4862 5020 0 +257.10(+5.40%)
Apr 13, 2020 4718 4782 4625 4763 0 +13.57(+0.29%)
Apr 09, 2020 4934 5031 4686 4749 0 -122.88(-2.52%)
Apr 08, 2020 4727 4931 4661 4872 0 +228.93(+4.93%)
Apr 07, 2020 4763 4824 4559 4643 0 +97.31(+2.14%)
Apr 06, 2020 4280 4572 4240 4546 0 +506.42(+12.54%)
Apr 03, 2020 4138 4179 3963 4040 0 -105.54(-2.55%)
Apr 02, 2020 4077 4237 4037 4145 0 +3.42(+0.08%)
Apr 01, 2020 4248 4402 4091 4142 0 -284.44(-6.43%)
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%)
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.