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 (%)
Jul 31, 2014 2079 2114 2050 2071 0 -96.07(-4.43%)
Jul 23, 2014 2210 2214 2156 2167 0 -38.37(-1.74%)
Jul 22, 2014 2216 2231 2192 2206 0 -7.78(-0.35%)
Jul 21, 2014 2200 2229 2193 2213 0 +7.59(+0.34%)
Jul 18, 2014 2188 2213 2178 2206 0 +24.49(+1.12%)
Jul 17, 2014 2191 2212 2171 2181 0 -19.03(-0.86%)
Jul 16, 2014 2214 2231 2191 2200 0 -11.09(-0.50%)
Jul 15, 2014 2228 2240 2194 2211 0 -19.05(-0.85%)
Jul 14, 2014 2233 2244 2215 2230 0 +14.58(+0.66%)
Jul 11, 2014 2219 2230 2201 2216 0 -1.49(-0.07%)
Jul 10, 2014 2205 2234 2190 2217 0 -18.25(-0.82%)
Jul 09, 2014 2217 2255 2198 2236 0 +13.16(+0.59%)
Jul 08, 2014 2228 2254 2197 2222 0 -11.85(-0.53%)
Jul 07, 2014 2259 2272 2224 2234 0 -10.41(-0.46%)
Jul 04, 2014 39.75 2245 2245 2245 0 -0.33(-0.01%)
Jul 03, 2014 2234 2257 2226 2245 0 +23.50(+1.06%)
Jul 02, 2014 2214 2235 2206 2222 0 +7.17(+0.32%)
Jul 01, 2014 2203 2236 2196 2214 0 +28.40(+1.30%)
Jun 30, 2014 2169 2198 2159 2186 0 +23.35(+1.08%)
Jun 27, 2014 2145 2171 2136 2163 0 +11.27(+0.52%)
Jun 26, 2014 2157 2166 2128 2151 0 -2.33(-0.11%)
Jun 25, 2014 2149 2163 2128 2154 0 +2.93(+0.14%)
Jun 24, 2014 2170 2190 2145 2151 0 -23.51(-1.08%)
Jun 23, 2014 2166 2184 2154 2174 0 +11.04(+0.51%)
Jun 20, 2014 2163 2179 2140 2163 0 +3.72(+0.17%)
Jun 19, 2014 2174 2180 2141 2159 0 -1.73(-0.08%)
Jun 18, 2014 2160 2175 2134 2161 0 +4.17(+0.19%)
Jun 17, 2014 2136 2168 2127 2157 0 +15.88(+0.74%)
Jun 16, 2014 2131 2156 2118 2141 0 +3.27(+0.15%)
Jun 13, 2014 2118 2150 2105 2138 0 +26.92(+1.28%)
Jun 12, 2014 2119 2136 2099 2111 0 -14.13(-0.66%)
Jun 11, 2014 2113 2137 2104 2125 0 +3.26(+0.15%)
Jun 10, 2014 2120 2129 2104 2122 0 +15.43(+0.73%)
Jun 06, 2014 2110 2119 2093 2106 0 +7.40(+0.35%)
Jun 05, 2014 2083 2110 2067 2099 0 +25.62(+1.24%)
Jun 04, 2014 2065 2093 2053 2073 0 +10.38(+0.50%)
Jun 03, 2014 2030 2073 2017 2063 0 +26.73(+1.31%)
Jun 02, 2014 2023 2049 2009 2036 0 +10.76(+0.53%)
May 30, 2014 2035 2041 2013 2026 0 -8.38(-0.41%)
May 29, 2014 2042 2048 2020 2034 0 -1.07(-0.05%)
May 28, 2014 2043 2051 2018 2035 0 -1.80(-0.09%)
May 27, 2014 2013 2043 1999 2037 0 +39.83(+1.99%)
May 26, 2014 37.27 1997 1997 1997 0 +0.22(+0.01%)
May 23, 2014 1987 2005 1973 1997 0 +9.52(+0.48%)
May 22, 2014 1977 2005 1969 1987 0 +19.11(+0.97%)
May 21, 2014 1959 1977 1950 1968 0 +12.42(+0.64%)
May 20, 2014 1964 1979 1939 1956 0 -9.11(-0.46%)
May 19, 2014 1950 1982 1940 1965 0 +7.38(+0.38%)
May 16, 2014 1916 1968 1909 1957 0 +63.79(+3.37%)
May 15, 2014 1903 1912 1869 1894 0 -12.60(-0.66%)
May 14, 2014 1917 1930 1896 1906 0 -15.11(-0.79%)
May 13, 2014 1949 1955 1912 1921 0 -25.36(-1.30%)
May 12, 2014 1929 1957 1922 1947 0 +23.36(+1.21%)
May 09, 2014 1914 1934 1898 1923 0 +4.17(+0.22%)
May 08, 2014 1900 1949 1892 1919 0 +11.04(+0.58%)
May 07, 2014 1908 1923 1882 1908 0 -11.26(-0.59%)
May 06, 2014 1902 1948 1910 1919 0 -11.38(-0.59%)
May 05, 2014 1928 1947 1909 1931 0 +20.67(+1.08%)
May 02, 2014 1908 1926 1896 1910 0 -27.47(-1.42%)
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.