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 (%)
May 31, 2018 4270 4307 4216 4227 0 -53.95(-1.26%)
May 30, 2018 4311 4346 4259 4281 0 -1.36(-0.03%)
May 29, 2018 4234 4315 4213 4283 0 +35.22(+0.83%)
May 25, 2018 4247 4247 4247 4247 0 -1.03(-0.02%)
May 24, 2018 4238 4265 4180 4249 0 +19.79(+0.47%)
May 23, 2018 4177 4249 4163 4229 0 +4.88(+0.12%)
May 22, 2018 4230 4290 4201 4224 0 +35.61(+0.85%)
May 21, 2018 4200 4249 4130 4188 0 +62.52(+1.52%)
May 18, 2018 4184 4206 4061 4126 0 -236.81(-5.43%)
May 17, 2018 4392 4424 4319 4363 0 -50.49(-1.14%)
May 16, 2018 4346 4437 4337 4413 0 +91.01(+2.11%)
May 15, 2018 4352 4369 4267 4322 0 -58.01(-1.32%)
May 14, 2018 4398 4488 4363 4380 0 +38.87(+0.90%)
May 11, 2018 4372 4410 4317 4341 0 -43.23(-0.99%)
May 10, 2018 4326 4396 4307 4384 0 +85.38(+1.99%)
May 09, 2018 4238 4306 4219 4299 0 +71.79(+1.70%)
May 08, 2018 4180 4243 4160 4227 0 +40.44(+0.97%)
May 07, 2018 4201 4224 4154 4187 0 +1.41(+0.03%)
May 04, 2018 4034 4203 4017 4185 0 +128.60(+3.17%)
May 03, 2018 4013 4078 3975 4057 0 +12.66(+0.31%)
May 02, 2018 4046 4098 4016 4044 0 +0.29(+0.01%)
May 01, 2018 3948 4050 3922 4044 0 +92.16(+2.33%)
Apr 30, 2018 3979 4009 3921 3952 0 -18.33(-0.46%)
Apr 27, 2018 4075 4104 3930 3970 0 -66.95(-1.66%)
Apr 26, 2018 4007 4072 3965 4037 0 +97.18(+2.47%)
Apr 25, 2018 3960 4010 3848 3940 0 -29.04(-0.73%)
Apr 24, 2018 4102 4134 3915 3969 0 -95.41(-2.35%)
Apr 23, 2018 4124 4152 4042 4064 0 -33.35(-0.81%)
Apr 20, 2018 4102 4164 4068 4098 0 -8.94(-0.22%)
Apr 19, 2018 4269 4300 4080 4106 0 -227.06(-5.24%)
Apr 18, 2018 4371 4403 4281 4334 0 -154.58(-3.44%)
Apr 17, 2018 4436 4514 4417 4488 0 +85.03(+1.93%)
Apr 16, 2018 4395 4438 4356 4403 0 +40.57(+0.93%)
Apr 13, 2018 4427 4437 4337 4363 0 -22.73(-0.52%)
Apr 12, 2018 4326 4405 4306 4385 0 +91.33(+2.13%)
Apr 11, 2018 4269 4357 4251 4294 0 -4.94(-0.11%)
Apr 10, 2018 4264 4333 4214 4299 0 +135.14(+3.25%)
Apr 09, 2018 4174 4297 4146 4164 0 +35.71(+0.87%)
Apr 06, 2018 4176 4240 4098 4128 0 -112.82(-2.66%)
Apr 05, 2018 4340 4365 4206 4241 0 -76.90(-1.78%)
Apr 04, 2018 4125 4332 4110 4318 0 +74.34(+1.75%)
Apr 03, 2018 4219 4272 4167 4243 0 +74.49(+1.79%)
Apr 02, 2018 4315 4340 4129 4169 0 -173.62(-4.00%)
Mar 29, 2018 4343 4343 4343 4343 0 +102.76(+2.42%)
Mar 28, 2018 4303 4340 4203 4240 0 -85.96(-1.99%)
Mar 27, 2018 4579 4594 4289 4326 0 -211.16(-4.65%)
Mar 26, 2018 4453 4541 4389 4537 0 +205.95(+4.76%)
Mar 23, 2018 4535 4558 4329 4331 0 -214.14(-4.71%)
Mar 22, 2018 4622 4675 4535 4545 0 -150.47(-3.20%)
Mar 21, 2018 4634 4755 4621 4696 0 +94.10(+2.05%)
Mar 20, 2018 4565 4636 4548 4601 0 +37.44(+0.82%)
Mar 19, 2018 4586 4609 4468 4564 0 -70.08(-1.51%)
Mar 16, 2018 4674 4693 4613 4634 0 -29.98(-0.64%)
Mar 15, 2018 4679 4736 4632 4664 0 -0.37(-0.01%)
Mar 14, 2018 4665 4711 4619 4664 0 +14.57(+0.31%)
Mar 13, 2018 4672 4682 4630 4650 0 -81.92(-1.73%)
Mar 12, 2018 4745 4796 4688 4732 0 +6.83(+0.14%)
Mar 09, 2018 4597 4745 4579 4725 0 +156.36(+3.42%)
Mar 08, 2018 4585 4603 4527 4569 0 +17.42(+0.38%)
Mar 07, 2018 4540 4561 4532 4551 0 +25.43(+0.56%)
Mar 06, 2018 4412 4547 4397 4526 0 +153.56(+3.51%)
Mar 05, 2018 4319 4413 4294 4372 0 +16.61(+0.38%)
Mar 02, 2018 4213 4364 4161 4356 0 +70.99(+1.66%)
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.