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 (%)
Jun 30, 2017 3288 3305 3239 3255 0 -11.84(-0.36%)
Jun 29, 2017 3345 3355 3220 3266 0 -101.30(-3.01%)
Jun 28, 2017 3315 3376 3272 3368 0 +60.86(+1.84%)
Jun 27, 2017 3384 3394 3300 3307 0 -89.31(-2.63%)
Jun 26, 2017 3466 3485 3374 3396 0 -47.34(-1.37%)
Jun 23, 2017 3408 3462 3396 3444 0 +39.85(+1.17%)
Jun 22, 2017 3429 3449 3384 3404 0 -22.56(-0.66%)
Jun 21, 2017 3415 3445 3391 3426 0 +16.47(+0.48%)
Jun 20, 2017 3467 3492 3402 3410 0 -59.15(-1.71%)
Jun 19, 2017 3437 3485 3425 3469 0 +71.20(+2.10%)
Jun 16, 2017 3396 3446 3379 3398 0 -0.82(-0.02%)
Jun 15, 2017 3408 3439 3375 3399 0 -66.08(-1.91%)
Jun 14, 2017 3538 3556 3425 3465 0 -64.21(-1.82%)
Jun 13, 2017 3543 3581 3489 3529 0 +24.01(+0.69%)
Jun 12, 2017 3512 3537 3390 3505 0 -52.44(-1.47%)
Jun 09, 2017 3746 3770 3487 3557 0 -177.11(-4.74%)
Jun 08, 2017 3715 3740 3688 3734 0 +31.49(+0.85%)
Jun 07, 2017 3685 3720 3665 3703 0 +32.50(+0.89%)
Jun 06, 2017 3657 3714 3645 3670 0 +4.22(+0.12%)
Jun 05, 2017 3651 3690 3639 3666 0 +13.60(+0.37%)
Jun 02, 2017 3623 3663 3604 3653 0 +44.27(+1.23%)
Jun 01, 2017 3597 3623 3581 3608 0 +16.53(+0.46%)
May 31, 2017 3604 3623 3563 3592 0 -0.10(-0.00%)
May 30, 2017 3578 3611 3563 3592 0 +13.40(+0.37%)
May 26, 2017 3552 3586 3534 3578 0 +19.16(+0.54%)
May 25, 2017 3545 3577 3525 3559 0 +26.75(+0.76%)
May 24, 2017 3546 3560 3513 3533 0 -3.11(-0.09%)
May 23, 2017 3536 3549 3496 3536 0 +8.48(+0.24%)
May 22, 2017 3508 3544 3469 3527 0 +33.37(+0.96%)
May 19, 2017 3516 3561 3469 3494 0 +27.64(+0.80%)
May 18, 2017 3414 3479 3384 3466 0 +55.79(+1.64%)
May 17, 2017 3515 3523 3407 3410 0 -136.50(-3.85%)
May 16, 2017 3529 3552 3500 3547 0 +40.25(+1.15%)
May 15, 2017 3479 3521 3469 3507 0 +48.95(+1.42%)
May 12, 2017 3474 3486 3433 3458 0 -16.98(-0.49%)
May 11, 2017 3453 3484 3429 3475 0 +23.64(+0.69%)
May 10, 2017 3449 3478 3429 3451 0 +21.93(+0.64%)
May 09, 2017 3415 3447 3403 3429 0 +22.44(+0.66%)
May 08, 2017 3431 3441 3396 3407 0 -21.01(-0.61%)
May 05, 2017 3438 3446 3387 3428 0 +1.60(+0.05%)
May 04, 2017 3421 3441 3399 3426 0 +11.26(+0.33%)
May 03, 2017 3421 3433 3385 3415 0 -10.54(-0.31%)
May 02, 2017 3427 3439 3384 3425 0 +2.47(+0.07%)
May 01, 2017 3377 3436 3357 3423 0 +65.41(+1.95%)
Apr 28, 2017 3404 3434 3348 3357 0 -70.33(-2.05%)
Apr 27, 2017 3389 3456 3373 3428 0 +64.61(+1.92%)
Apr 26, 2017 3367 3383 3330 3363 0 -12.98(-0.38%)
Apr 25, 2017 3356 3387 3329 3376 0 +44.95(+1.35%)
Apr 24, 2017 3329 3344 3301 3331 0 +54.83(+1.67%)
Apr 21, 2017 3276 3291 3243 3276 0 +3.42(+0.10%)
Apr 20, 2017 3241 3280 3220 3273 0 +54.16(+1.68%)
Apr 19, 2017 3195 3239 3182 3219 0 +94.11(+3.01%)
Apr 18, 2017 3113 3137 3094 3125 0 -4.16(-0.13%)
Apr 17, 2017 3101 3134 3093 3129 0 +30.50(+0.98%)
Apr 13, 2017 3112 3148 3087 3098 0 -22.45(-0.72%)
Apr 12, 2017 3152 3159 3107 3121 0 -28.79(-0.91%)
Apr 11, 2017 3170 3178 3104 3150 0 -31.99(-1.01%)
Apr 10, 2017 3187 3209 3169 3182 0 -7.06(-0.22%)
Apr 07, 2017 3167 3198 3157 3189 0 +12.97(+0.41%)
Apr 06, 2017 3159 3183 3125 3176 0 +17.48(+0.55%)
Apr 05, 2017 3200 3222 3152 3158 0 -32.57(-1.02%)
Apr 04, 2017 3179 3204 3165 3191 0 +2.00(+0.06%)
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.