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 (%)
Nov 29, 2019 5336 5351 5280 5293 0 -57.93(-1.08%)
Nov 27, 2019 5319 5368 5296 5351 0 +54.24(+1.02%)
Nov 26, 2019 5326 5352 5245 5297 0 -13.08(-0.25%)
Nov 25, 2019 5193 5329 5186 5310 0 +152.85(+2.96%)
Nov 22, 2019 5201 5249 5111 5157 0 -22.71(-0.44%)
Nov 21, 2019 5238 5327 5132 5180 0 -243.07(-4.48%)
Nov 20, 2019 5490 5528 5390 5423 0 -109.56(-1.98%)
Nov 19, 2019 5619 5653 5495 5533 0 -87.04(-1.55%)
Nov 18, 2019 5642 5706 5570 5620 0 -24.61(-0.44%)
Nov 15, 2019 5574 5714 5547 5644 0 +238.02(+4.40%)
Nov 14, 2019 5396 5431 5348 5406 0 -13.34(-0.25%)
Nov 13, 2019 5351 5443 5329 5420 0 +51.52(+0.96%)
Nov 12, 2019 5421 5453 5343 5368 0 -5.25(-0.10%)
Nov 11, 2019 5328 5401 5299 5373 0 +9.77(+0.18%)
Nov 08, 2019 5320 5377 5280 5364 0 +6.05(+0.11%)
Nov 07, 2019 5409 5433 5325 5358 0 +5.28(+0.10%)
Nov 06, 2019 5348 5370 5258 5352 0 -20.56(-0.38%)
Nov 05, 2019 5388 5426 5318 5373 0 +10.20(+0.19%)
Nov 04, 2019 5380 5421 5301 5363 0 +34.46(+0.65%)
Nov 01, 2019 5269 5342 5231 5328 0 +112.16(+2.15%)
Oct 31, 2019 5274 5303 5100 5216 0 -125.96(-2.36%)
Oct 30, 2019 5339 5372 5275 5342 0 -6.58(-0.12%)
Oct 29, 2019 5437 5477 5336 5349 0 -108.21(-1.98%)
Oct 28, 2019 5341 5483 5332 5457 0 +160.59(+3.03%)
Oct 25, 2019 5218 5309 5178 5296 0 +70.51(+1.35%)
Oct 24, 2019 5046 5239 5008 5226 0 +407.95(+8.47%)
Oct 23, 2019 4850 4890 4786 4818 0 -81.79(-1.67%)
Oct 22, 2019 4956 4978 4890 4900 0 -50.97(-1.03%)
Oct 21, 2019 4912 4975 4881 4951 0 +89.49(+1.84%)
Oct 18, 2019 4899 4920 4803 4861 0 -44.01(-0.90%)
Oct 17, 2019 4929 5010 4875 4905 0 +53.62(+1.11%)
Oct 16, 2019 4892 4949 4830 4851 0 -106.05(-2.14%)
Oct 15, 2019 4880 4985 4860 4957 0 +98.90(+2.04%)
Oct 14, 2019 4862 4894 4837 4859 0 -5.86(-0.12%)
Oct 11, 2019 4897 4929 4846 4864 0 +66.14(+1.38%)
Oct 10, 2019 4774 4853 4758 4798 0 +20.90(+0.44%)
Oct 09, 2019 4741 4811 4719 4777 0 +106.35(+2.28%)
Oct 08, 2019 4755 4774 4646 4671 0 -127.52(-2.66%)
Oct 07, 2019 4807 4844 4782 4799 0 -21.94(-0.46%)
Oct 04, 2019 4748 4829 4730 4821 0 +97.67(+2.07%)
Oct 03, 2019 4696 4739 4627 4723 0 +42.47(+0.91%)
Oct 02, 2019 4682 4726 4644 4680 0 -63.88(-1.35%)
Oct 01, 2019 4805 4859 4718 4744 0 -13.35(-0.28%)
Sep 30, 2019 4731 4790 4692 4758 0 +38.93(+0.83%)
Sep 27, 2019 4850 4871 4685 4719 0 -196.40(-4.00%)
Sep 26, 2019 4921 4959 4881 4915 0 +4.31(+0.09%)
Sep 25, 2019 4784 4924 4767 4911 0 +93.58(+1.94%)
Sep 24, 2019 4899 4935 4791 4817 0 -54.90(-1.13%)
Sep 23, 2019 4803 4902 4791 4872 0 +60.55(+1.26%)
Sep 20, 2019 4873 4895 4783 4812 0 -38.80(-0.80%)
Sep 19, 2019 4896 4912 4822 4850 0 -19.07(-0.39%)
Sep 18, 2019 4799 4882 4770 4869 0 +63.21(+1.32%)
Sep 17, 2019 4771 4831 4731 4806 0 +26.37(+0.55%)
Sep 16, 2019 4740 4821 4703 4780 0 -11.26(-0.24%)
Sep 13, 2019 4808 4842 4752 4791 0 +15.70(+0.33%)
Sep 12, 2019 4793 4827 4729 4775 0 +16.91(+0.36%)
Sep 11, 2019 4695 4770 4657 4758 0 +81.59(+1.74%)
Sep 10, 2019 4666 4697 4593 4677 0 -15.94(-0.34%)
Sep 09, 2019 4675 4725 4629 4693 0 +44.52(+0.96%)
Sep 06, 2019 4649 4686 4606 4648 0 +8.05(+0.17%)
Sep 05, 2019 4652 4754 4621 4640 0 +87.02(+1.91%)
Sep 04, 2019 4484 4570 4465 4553 0 +134.31(+3.04%)
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.