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, 2017 3543 3558 3510 3531 0 -6.45(-0.18%)
Aug 30, 2017 3465 3541 3457 3538 0 +70.61(+2.04%)
Aug 29, 2017 3403 3478 3392 3467 0 +25.46(+0.74%)
Aug 28, 2017 3419 3450 3408 3442 0 +28.54(+0.84%)
Aug 25, 2017 3435 3455 3393 3413 0 -13.76(-0.40%)
Aug 24, 2017 3466 3474 3398 3427 0 -22.50(-0.65%)
Aug 23, 2017 3451 3474 3423 3450 0 -27.09(-0.78%)
Aug 22, 2017 3412 3486 3408 3477 0 +84.06(+2.48%)
Aug 21, 2017 3434 3445 3364 3393 0 -44.08(-1.28%)
Aug 18, 2017 3445 3480 3395 3437 0 +46.44(+1.37%)
Aug 17, 2017 3473 3485 3384 3390 0 -94.65(-2.72%)
Aug 16, 2017 3471 3511 3441 3485 0 +33.08(+0.96%)
Aug 15, 2017 3455 3480 3423 3452 0 +6.46(+0.19%)
Aug 14, 2017 3427 3473 3414 3445 0 +58.28(+1.72%)
Aug 11, 2017 3313 3393 3307 3387 0 +75.74(+2.29%)
Aug 10, 2017 3402 3414 3303 3311 0 -118.48(-3.45%)
Aug 09, 2017 3404 3449 3375 3430 0 -9.08(-0.26%)
Aug 08, 2017 3464 3495 3421 3439 0 -25.29(-0.73%)
Aug 07, 2017 3378 3475 3371 3464 0 +90.08(+2.67%)
Aug 04, 2017 3375 3411 3341 3374 0 -4.08(-0.12%)
Aug 03, 2017 3394 3424 3354 3378 0 -24.23(-0.71%)
Aug 02, 2017 3532 3537 3381 3402 0 -112.99(-3.21%)
Aug 01, 2017 3541 3558 3497 3515 0 -11.71(-0.33%)
Jul 31, 2017 3586 3596 3508 3527 0 -48.68(-1.36%)
Jul 28, 2017 3623 3641 3555 3576 0 -64.84(-1.78%)
Jul 27, 2017 3713 3737 3578 3641 0 -70.27(-1.89%)
Jul 26, 2017 3659 3722 3642 3711 0 +61.45(+1.68%)
Jul 25, 2017 3656 3669 3613 3649 0 -9.83(-0.27%)
Jul 24, 2017 3650 3675 3633 3659 0 +11.16(+0.31%)
Jul 21, 2017 3660 3670 3614 3648 0 -31.98(-0.87%)
Jul 20, 2017 3678 3689 3624 3680 0 +12.69(+0.35%)
Jul 19, 2017 3632 3674 3619 3667 0 +57.38(+1.59%)
Jul 18, 2017 3574 3616 3550 3610 0 +29.78(+0.83%)
Jul 17, 2017 3579 3601 3544 3580 0 -1.58(-0.04%)
Jul 14, 2017 3536 3586 3526 3582 0 +55.72(+1.58%)
Jul 13, 2017 3525 3550 3500 3526 0 +5.78(+0.16%)
Jul 12, 2017 3529 3561 3485 3520 0 +17.77(+0.51%)
Jul 11, 2017 3435 3517 3423 3503 0 +71.60(+2.09%)
Jul 10, 2017 3385 3445 3368 3431 0 +51.19(+1.51%)
Jul 07, 2017 3324 3401 3317 3380 0 +83.49(+2.53%)
Jul 06, 2017 3270 3325 3249 3296 0 +1.07(+0.03%)
Jul 05, 2017 3249 3306 3237 3295 0 +64.83(+2.01%)
Jul 03, 2017 3267 3299 3224 3230 0 -24.26(-0.75%)
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%)
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.