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, 2020 6546 6570 6377 6514 0 -15.63(-0.24%)
Jul 30, 2020 6408 6566 6374 6529 0 +114.91(+1.79%)
Jul 29, 2020 6313 6445 6262 6414 0 +139.97(+2.23%)
Jul 28, 2020 6331 6389 6248 6274 0 -106.23(-1.66%)
Jul 27, 2020 6228 6403 6186 6381 0 +233.99(+3.81%)
Jul 24, 2020 6177 6243 6039 6147 0 -254.56(-3.98%)
Jul 23, 2020 6435 6578 6328 6401 0 -32.82(-0.51%)
Jul 22, 2020 6390 6470 6351 6434 0 +66.29(+1.04%)
Jul 21, 2020 6394 6457 6298 6368 0 +19.14(+0.30%)
Jul 20, 2020 6216 6375 6161 6349 0 +142.86(+2.30%)
Jul 17, 2020 6227 6248 6138 6206 0 +25.92(+0.42%)
Jul 16, 2020 6116 6214 6085 6180 0 +4.18(+0.07%)
Jul 15, 2020 6242 6277 6079 6176 0 -36.84(-0.59%)
Jul 14, 2020 6058 6239 5987 6212 0 +96.87(+1.58%)
Jul 13, 2020 6256 6352 6107 6116 0 -85.65(-1.38%)
Jul 10, 2020 6220 6264 6104 6201 0 -19.90(-0.32%)
Jul 09, 2020 6208 6272 6112 6221 0 +43.74(+0.71%)
Jul 08, 2020 6162 6213 6091 6177 0 +77.25(+1.27%)
Jul 07, 2020 6199 6260 6088 6100 0 -97.61(-1.57%)
Jul 06, 2020 6118 6250 6090 6198 0 +208.96(+3.49%)
Jul 02, 2020 5952 6053 5916 5989 0 +112.78(+1.92%)
Jul 01, 2020 5953 5979 5851 5876 0 -72.59(-1.22%)
Jun 30, 2020 5796 5990 5778 5949 0 +159.53(+2.76%)
Jun 29, 2020 5728 5802 5650 5789 0 +81.32(+1.42%)
Jun 26, 2020 5843 5875 5673 5708 0 -153.28(-2.62%)
Jun 25, 2020 5799 5873 5691 5861 0 +66.50(+1.15%)
Jun 24, 2020 5866 5931 5733 5794 0 -134.72(-2.27%)
Jun 23, 2020 5985 6017 5881 5929 0 +18.86(+0.32%)
Jun 22, 2020 5862 5944 5792 5910 0 -11.17(-0.19%)
Jun 19, 2020 5998 6073 5883 5922 0 +11.37(+0.19%)
Jun 18, 2020 5891 5961 5853 5910 0 +16.29(+0.28%)
Jun 17, 2020 5837 5940 5796 5894 0 +106.94(+1.85%)
Jun 16, 2020 5801 5909 5696 5787 0 +184.58(+3.29%)
Jun 15, 2020 5368 5622 5332 5602 0 +63.40(+1.14%)
Jun 12, 2020 5631 5684 5398 5539 0 +100.32(+1.84%)
Jun 11, 2020 5686 5742 5424 5439 0 -397.56(-6.81%)
Jun 10, 2020 5872 5922 5794 5836 0 +2.88(+0.05%)
Jun 09, 2020 5754 5886 5718 5833 0 +5.62(+0.10%)
Jun 08, 2020 5899 5934 5754 5828 0 -51.88(-0.88%)
Jun 05, 2020 5819 5973 5797 5880 0 +204.80(+3.61%)
Jun 04, 2020 5585 5744 5556 5675 0 +48.45(+0.86%)
Jun 03, 2020 5481 5679 5450 5626 0 +235.51(+4.37%)
Jun 02, 2020 5387 5425 5287 5391 0 +25.64(+0.48%)
Jun 01, 2020 5360 5445 5312 5365 0 -16.36(-0.30%)
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%)
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.