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 (%)
Aug 31, 2016 2435 2446 2411 2434 0 -5.56(-0.23%)
Aug 30, 2016 2455 2464 2423 2440 0 -7.42(-0.30%)
Aug 29, 2016 2441 2471 2423 2447 0 +10.05(+0.41%)
Aug 26, 2016 2430 2453 2416 2437 0 +10.92(+0.45%)
Aug 25, 2016 2421 2444 2414 2426 0 +6.23(+0.26%)
Aug 24, 2016 2439 2446 2410 2420 0 -16.87(-0.69%)
Aug 23, 2016 2428 2465 2406 2437 0 +22.23(+0.92%)
Aug 22, 2016 2424 2437 2396 2415 0 -21.89(-0.90%)
Aug 19, 2016 2400 2445 2382 2437 0 +78.39(+3.32%)
Aug 18, 2016 2344 2363 2330 2358 0 +21.18(+0.91%)
Aug 17, 2016 2339 2353 2312 2337 0 -2.88(-0.12%)
Aug 16, 2016 2351 2363 2332 2340 0 -20.82(-0.88%)
Aug 15, 2016 2340 2376 2334 2361 0 +18.98(+0.81%)
Aug 12, 2016 2328 2351 2319 2342 0 +14.49(+0.62%)
Aug 11, 2016 2328 2351 2305 2327 0 +6.47(+0.28%)
Aug 10, 2016 2379 2384 2308 2321 0 -60.92(-2.56%)
Aug 09, 2016 2383 2396 2369 2382 0 +4.48(+0.19%)
Aug 08, 2016 2386 2394 2368 2377 0 -7.46(-0.31%)
Aug 05, 2016 2355 2392 2348 2385 0 +33.59(+1.43%)
Aug 04, 2016 2331 2356 2324 2351 0 +21.78(+0.94%)
Aug 03, 2016 2310 2337 2301 2329 0 +9.88(+0.43%)
Aug 02, 2016 2344 2352 2301 2319 0 -19.54(-0.84%)
Aug 01, 2016 2331 2357 2317 2339 0 +18.49(+0.80%)
Jul 29, 2016 2352 2365 2306 2321 0 -33.31(-1.42%)
Jul 28, 2016 2365 2391 2337 2354 0 -7.68(-0.33%)
Jul 27, 2016 2357 2379 2334 2362 0 +16.30(+0.70%)
Jul 26, 2016 2330 2352 2315 2345 0 +26.87(+1.16%)
Jul 25, 2016 2312 2327 2299 2318 0 +4.17(+0.18%)
Jul 22, 2016 2309 2320 2290 2314 0 +10.55(+0.46%)
Jul 21, 2016 2329 2337 2292 2304 0 -27.06(-1.16%)
Jul 20, 2016 2316 2339 2304 2331 0 +26.08(+1.13%)
Jul 19, 2016 2303 2326 2287 2305 0 -3.41(-0.15%)
Jul 18, 2016 2306 2318 2290 2308 0 +17.59(+0.77%)
Jul 15, 2016 2286 2299 2269 2290 0 +8.35(+0.37%)
Jul 14, 2016 2294 2307 2262 2282 0 +11.39(+0.50%)
Jul 13, 2016 2258 2283 2248 2271 0 +20.68(+0.92%)
Jul 12, 2016 2237 2256 2225 2250 0 +27.15(+1.22%)
Jul 11, 2016 2208 2235 2201 2223 0 +22.93(+1.04%)
Jul 08, 2016 2200 2205 2145 2200 0 +55.40(+2.58%)
Jul 07, 2016 2144 2157 2134 2145 0 +19.81(+0.93%)
Jul 06, 2016 2125 2125 2125 2125 0 -1.30(-0.06%)
Jul 05, 2016 2134 2143 2105 2126 0 -24.76(-1.15%)
Jul 01, 2016 2151 2151 2151 2151 0 -16.14(-0.74%)
Jun 30, 2016 2138 2170 2121 2167 0 +44.15(+2.08%)
Jun 29, 2016 2117 2146 2099 2123 0 +27.76(+1.33%)
Jun 28, 2016 2078 2101 2064 2095 0 +48.06(+2.35%)
Jun 27, 2016 2093 2102 2033 2047 0 -60.05(-2.85%)
Jun 24, 2016 2123 2169 2097 2107 0 -104.36(-4.72%)
Jun 23, 2016 2199 2218 2184 2211 0 +30.28(+1.39%)
Jun 22, 2016 2173 2204 2165 2181 0 +7.35(+0.34%)
Jun 21, 2016 2166 2183 2156 2174 0 +11.67(+0.54%)
Jun 20, 2016 2166 2185 2151 2162 0 +28.48(+1.33%)
Jun 17, 2016 2141 2148 2117 2134 0 -6.40(-0.30%)
Jun 16, 2016 2129 2147 2109 2140 0 -4.52(-0.21%)
Jun 15, 2016 2154 2167 2133 2144 0 +1.62(+0.08%)
Jun 14, 2016 2136 2157 2122 2143 0 -5.69(-0.26%)
Jun 13, 2016 2151 2171 2138 2149 0 -17.19(-0.79%)
Jun 10, 2016 2182 2195 2153 2166 0 -32.95(-1.50%)
Jun 09, 2016 2179 2205 2163 2199 0 +6.47(+0.30%)
Jun 08, 2016 2188 2202 2177 2192 0 +4.07(+0.19%)
Jun 07, 2016 2189 2200 2173 2188 0 +8.70(+0.40%)
Jun 06, 2016 2190 2200 2167 2179 0 -6.64(-0.30%)
Jun 03, 2016 2193 2198 2168 2186 0 -10.55(-0.48%)
Jun 02, 2016 2183 2209 2173 2197 0 +14.71(+0.67%)
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.