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 (%)
Sep 30, 2020 6002 6082 5942 5993 0 -32.37(-0.54%)
Sep 29, 2020 5998 6101 5968 6025 0 +32.41(+0.54%)
Sep 28, 2020 5892 6025 5859 5992 0 +123.96(+2.11%)
Sep 25, 2020 5781 5893 5716 5869 0 +50.63(+0.87%)
Sep 24, 2020 5671 5917 5657 5818 0 +99.99(+1.75%)
Sep 23, 2020 5815 5893 5695 5718 0 -57.16(-0.99%)
Sep 22, 2020 5766 5798 5633 5775 0 +66.08(+1.16%)
Sep 21, 2020 5573 5741 5480 5709 0 +66.77(+1.18%)
Sep 18, 2020 5710 5745 5560 5642 0 -25.98(-0.46%)
Sep 17, 2020 5520 5700 5505 5668 0 -8.32(-0.15%)
Sep 16, 2020 5751 5817 5661 5677 0 -31.40(-0.55%)
Sep 15, 2020 5708 5760 5621 5708 0 +75.01(+1.33%)
Sep 14, 2020 5585 5683 5555 5633 0 +172.60(+3.16%)
Sep 11, 2020 5543 5598 5428 5460 0 -23.97(-0.44%)
Sep 10, 2020 5567 5626 5463 5484 0 -44.40(-0.80%)
Sep 09, 2020 5648 5684 5474 5529 0 -7.92(-0.14%)
Sep 08, 2020 5675 5755 5512 5537 0 -485.41(-8.06%)
Sep 04, 2020 6109 6143 5804 6022 0 -118.42(-1.93%)
Sep 03, 2020 6428 6439 6093 6140 0 -370.93(-5.70%)
Sep 02, 2020 6289 6543 6258 6511 0 +299.84(+4.83%)
Sep 01, 2020 6184 6262 6130 6212 0 +64.52(+1.05%)
Aug 31, 2020 6261 6282 6126 6147 0 -154.28(-2.45%)
Aug 28, 2020 6193 6315 6173 6301 0 +121.95(+1.97%)
Aug 27, 2020 6395 6406 6128 6179 0 -177.51(-2.79%)
Aug 26, 2020 6362 6396 6305 6357 0 -3.53(-0.06%)
Aug 25, 2020 6348 6412 6299 6360 0 +31.39(+0.50%)
Aug 24, 2020 6355 6398 6244 6329 0 +70.77(+1.13%)
Aug 21, 2020 6313 6338 6206 6258 0 -99.01(-1.56%)
Aug 20, 2020 6413 6453 6305 6357 0 -195.78(-2.99%)
Aug 19, 2020 6607 6634 6513 6553 0 -68.36(-1.03%)
Aug 18, 2020 6741 6754 6586 6621 0 -88.66(-1.32%)
Aug 17, 2020 6718 6802 6642 6710 0 +41.52(+0.62%)
Aug 14, 2020 6690 6844 6612 6668 0 +67.23(+1.02%)
Aug 13, 2020 6664 6706 6548 6601 0 -64.32(-0.96%)
Aug 12, 2020 6520 6696 6487 6666 0 +197.21(+3.05%)
Aug 11, 2020 6568 6635 6442 6468 0 -72.81(-1.11%)
Aug 10, 2020 6468 6567 6416 6541 0 +74.46(+1.15%)
Aug 07, 2020 6514 6615 6378 6467 0 -60.71(-0.93%)
Aug 06, 2020 6538 6578 6428 6527 0 -88.51(-1.34%)
Aug 05, 2020 6629 6667 6569 6616 0 +0.36(+0.01%)
Aug 04, 2020 6581 6645 6524 6616 0 +1.91(+0.03%)
Aug 03, 2020 6561 6677 6542 6614 0 +100.08(+1.54%)
Jul 31, 2020 6546 6570 6377 6514 0 -15.63(-0.24%)
Jul 30, 2020 6408 6566 6374 6529 0 +114.91(+1.79%)
Jul 29, 2020 6313 6445 6262 6414 0 +139.97(+2.23%)
Jul 28, 2020 6331 6389 6248 6274 0 -106.23(-1.66%)
Jul 27, 2020 6228 6403 6186 6381 0 +233.99(+3.81%)
Jul 24, 2020 6177 6243 6039 6147 0 -254.56(-3.98%)
Jul 23, 2020 6435 6578 6328 6401 0 -32.82(-0.51%)
Jul 22, 2020 6390 6470 6351 6434 0 +66.29(+1.04%)
Jul 21, 2020 6394 6457 6298 6368 0 +19.14(+0.30%)
Jul 20, 2020 6216 6375 6161 6349 0 +142.86(+2.30%)
Jul 17, 2020 6227 6248 6138 6206 0 +25.92(+0.42%)
Jul 16, 2020 6116 6214 6085 6180 0 +4.18(+0.07%)
Jul 15, 2020 6242 6277 6079 6176 0 -36.84(-0.59%)
Jul 14, 2020 6058 6239 5987 6212 0 +96.87(+1.58%)
Jul 13, 2020 6256 6352 6107 6116 0 -85.65(-1.38%)
Jul 10, 2020 6220 6264 6104 6201 0 -19.90(-0.32%)
Jul 09, 2020 6208 6272 6112 6221 0 +43.74(+0.71%)
Jul 08, 2020 6162 6213 6091 6177 0 +77.25(+1.27%)
Jul 07, 2020 6199 6260 6088 6100 0 -97.61(-1.57%)
Jul 06, 2020 6118 6250 6090 6198 0 +208.96(+3.49%)
Jul 02, 2020 5952 6053 5916 5989 0 +112.78(+1.92%)
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.