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, 2017 3186 3212 3167 3191 0 -7.57(-0.24%)
Mar 30, 2017 3188 3213 3181 3199 0 +11.99(+0.38%)
Mar 29, 2017 3183 3196 3167 3187 0 +2.17(+0.07%)
Mar 28, 2017 3178 3207 3168 3184 0 -0.30(-0.01%)
Mar 27, 2017 3148 3197 3132 3185 0 +8.92(+0.28%)
Mar 24, 2017 3193 3222 3160 3176 0 +21.73(+0.69%)
Mar 23, 2017 3151 3177 3134 3154 0 +1.12(+0.04%)
Mar 22, 2017 3126 3157 3112 3153 0 +26.94(+0.86%)
Mar 21, 2017 3204 3214 3111 3126 0 -68.93(-2.16%)
Mar 20, 2017 3184 3216 3169 3195 0 +16.23(+0.51%)
Mar 17, 2017 3169 3193 3153 3179 0 +24.83(+0.79%)
Mar 16, 2017 3143 3169 3131 3154 0 +16.21(+0.52%)
Mar 15, 2017 3098 3143 3088 3138 0 +46.21(+1.49%)
Mar 14, 2017 3093 3106 3061 3091 0 -6.75(-0.22%)
Mar 13, 2017 3074 3109 3064 3098 0 +29.18(+0.95%)
Mar 10, 2017 3044 3079 3034 3069 0 +44.17(+1.46%)
Mar 09, 2017 3014 3038 3002 3025 0 +0.76(+0.03%)
Mar 08, 2017 3022 3040 3009 3024 0 +5.55(+0.18%)
Mar 07, 2017 3013 3042 2999 3019 0 +1.82(+0.06%)
Mar 06, 2017 2999 3026 2982 3017 0 +1.11(+0.04%)
Mar 03, 2017 3006 3031 2986 3016 0 +4.96(+0.16%)
Mar 02, 2017 3026 3041 2998 3011 0 -24.15(-0.80%)
Mar 01, 2017 3014 3042 2999 3035 0 +38.72(+1.29%)
Feb 28, 2017 3011 3020 2984 2996 0 -20.95(-0.69%)
Feb 27, 2017 3015 3025 2988 3017 0 +5.47(+0.18%)
Feb 24, 2017 2979 3018 2961 3012 0 +9.13(+0.30%)
Feb 23, 2017 3028 3036 2980 3002 0 -20.89(-0.69%)
Feb 22, 2017 3014 3035 2998 3023 0 +2.13(+0.07%)
Feb 21, 2017 2964 3035 2958 3021 0 +58.91(+1.99%)
Feb 17, 2017 2962 2962 2962 2962 0 +16.08(+0.55%)
Feb 16, 2017 2966 2975 2908 2946 0 -14.62(-0.49%)
Feb 15, 2017 2946 2972 2931 2961 0 +22.94(+0.78%)
Feb 14, 2017 2948 2957 2919 2938 0 -12.39(-0.42%)
Feb 13, 2017 2956 2975 2937 2950 0 +14.60(+0.50%)
Feb 10, 2017 2946 2955 2913 2936 0 +5.95(+0.20%)
Feb 09, 2017 2941 2958 2920 2930 0 -10.15(-0.35%)
Feb 08, 2017 2960 2964 2917 2940 0 -4.71(-0.16%)
Feb 07, 2017 2943 2960 2918 2945 0 +11.24(+0.38%)
Feb 06, 2017 2942 2953 2918 2933 0 -11.12(-0.38%)
Feb 03, 2017 2934 2961 2921 2944 0 +24.68(+0.85%)
Feb 02, 2017 2910 2939 2877 2920 0 +13.36(+0.46%)
Feb 01, 2017 2882 2913 2861 2906 0 +48.07(+1.68%)
Jan 31, 2017 2867 2878 2832 2858 0 -16.95(-0.59%)
Jan 30, 2017 2893 2903 2834 2875 0 -34.35(-1.18%)
Jan 27, 2017 2870 2933 2859 2910 0 +66.07(+2.32%)
Jan 26, 2017 2864 2888 2817 2844 0 -15.41(-0.54%)
Jan 25, 2017 2844 2891 2823 2859 0 +46.10(+1.64%)
Jan 24, 2017 2789 2826 2782 2813 0 +34.23(+1.23%)
Jan 23, 2017 2773 2807 2757 2779 0 +10.49(+0.38%)
Jan 20, 2017 2766 2790 2751 2768 0 +10.53(+0.38%)
Jan 19, 2017 2767 2790 2749 2758 0 -6.84(-0.25%)
Jan 18, 2017 2755 2784 2738 2764 0 +28.96(+1.06%)
Jan 17, 2017 2771 2777 2719 2736 0 -37.81(-1.36%)
Jan 13, 2017 2773 2773 2773 2773 0 +37.88(+1.38%)
Jan 12, 2017 2739 2747 2692 2735 0 -11.62(-0.42%)
Jan 11, 2017 2731 2755 2701 2747 0 +17.83(+0.65%)
Jan 10, 2017 2718 2738 2700 2729 0 +17.47(+0.64%)
Jan 09, 2017 2685 2734 2679 2712 0 +34.04(+1.27%)
Jan 06, 2017 2673 2691 2655 2678 0 +3.69(+0.14%)
Jan 05, 2017 2684 2701 2659 2674 0 -4.60(-0.17%)
Jan 04, 2017 2670 2698 2658 2679 0 +17.62(+0.66%)
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.