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 (%)
Feb 28, 2017 3011 3020 2984 2996 0 -20.95(-0.69%)
Feb 27, 2017 3015 3025 2988 3017 0 +5.47(+0.18%)
Feb 24, 2017 2979 3018 2961 3012 0 +9.13(+0.30%)
Feb 23, 2017 3028 3036 2980 3002 0 -20.89(-0.69%)
Feb 22, 2017 3014 3035 2998 3023 0 +2.13(+0.07%)
Feb 21, 2017 2964 3035 2958 3021 0 +58.91(+1.99%)
Feb 17, 2017 2962 2962 2962 2962 0 +16.08(+0.55%)
Feb 16, 2017 2966 2975 2908 2946 0 -14.62(-0.49%)
Feb 15, 2017 2946 2972 2931 2961 0 +22.94(+0.78%)
Feb 14, 2017 2948 2957 2919 2938 0 -12.39(-0.42%)
Feb 13, 2017 2956 2975 2937 2950 0 +14.60(+0.50%)
Feb 10, 2017 2946 2955 2913 2936 0 +5.95(+0.20%)
Feb 09, 2017 2941 2958 2920 2930 0 -10.15(-0.35%)
Feb 08, 2017 2960 2964 2917 2940 0 -4.71(-0.16%)
Feb 07, 2017 2943 2960 2918 2945 0 +11.24(+0.38%)
Feb 06, 2017 2942 2953 2918 2933 0 -11.12(-0.38%)
Feb 03, 2017 2934 2961 2921 2944 0 +24.68(+0.85%)
Feb 02, 2017 2910 2939 2877 2920 0 +13.36(+0.46%)
Feb 01, 2017 2882 2913 2861 2906 0 +48.07(+1.68%)
Jan 31, 2017 2867 2878 2832 2858 0 -16.95(-0.59%)
Jan 30, 2017 2893 2903 2834 2875 0 -34.35(-1.18%)
Jan 27, 2017 2870 2933 2859 2910 0 +66.07(+2.32%)
Jan 26, 2017 2864 2888 2817 2844 0 -15.41(-0.54%)
Jan 25, 2017 2844 2891 2823 2859 0 +46.10(+1.64%)
Jan 24, 2017 2789 2826 2782 2813 0 +34.23(+1.23%)
Jan 23, 2017 2773 2807 2757 2779 0 +10.49(+0.38%)
Jan 20, 2017 2766 2790 2751 2768 0 +10.53(+0.38%)
Jan 19, 2017 2767 2790 2749 2758 0 -6.84(-0.25%)
Jan 18, 2017 2755 2784 2738 2764 0 +28.96(+1.06%)
Jan 17, 2017 2771 2777 2719 2736 0 -37.81(-1.36%)
Jan 13, 2017 2773 2773 2773 2773 0 +37.88(+1.38%)
Jan 12, 2017 2739 2747 2692 2735 0 -11.62(-0.42%)
Jan 11, 2017 2731 2755 2701 2747 0 +17.83(+0.65%)
Jan 10, 2017 2718 2738 2700 2729 0 +17.47(+0.64%)
Jan 09, 2017 2685 2734 2679 2712 0 +34.04(+1.27%)
Jan 06, 2017 2673 2691 2655 2678 0 +3.69(+0.14%)
Jan 05, 2017 2684 2701 2659 2674 0 -4.60(-0.17%)
Jan 04, 2017 2670 2698 2658 2679 0 +17.62(+0.66%)
Jan 03, 2017 2669 2704 2633 2661 0 +3.22(+0.12%)
Dec 30, 2016 2658 2658 2658 2658 0 -24.60(-0.92%)
Dec 29, 2016 2688 2702 2664 2682 0 -9.96(-0.37%)
Dec 28, 2016 2740 2751 2688 2692 0 -27.56(-1.01%)
Dec 27, 2016 2703 2733 2697 2720 0 +29.45(+1.09%)
Dec 23, 2016 2690 2690 2690 2690 0 +3.95(+0.15%)
Dec 22, 2016 2686 2718 2668 2687 0 +15.14(+0.57%)
Dec 21, 2016 2674 2701 2663 2671 0 -1.85(-0.07%)
Dec 20, 2016 2685 2702 2654 2673 0 +4.44(+0.17%)
Dec 19, 2016 2658 2699 2650 2669 0 +16.32(+0.62%)
Dec 16, 2016 2701 2715 2642 2652 0 -40.57(-1.51%)
Dec 15, 2016 2649 2711 2628 2693 0 +54.94(+2.08%)
Dec 14, 2016 2645 2676 2621 2638 0 -7.99(-0.30%)
Dec 13, 2016 2639 2670 2628 2646 0 +11.34(+0.43%)
Dec 12, 2016 2644 2660 2609 2635 0 -16.67(-0.63%)
Dec 09, 2016 2688 2694 2628 2651 0 -37.38(-1.39%)
Dec 08, 2016 2680 2708 2659 2689 0 +14.71(+0.55%)
Dec 07, 2016 2621 2687 2598 2674 0 +58.92(+2.25%)
Dec 06, 2016 2608 2631 2576 2615 0 +23.61(+0.91%)
Dec 05, 2016 2583 2611 2563 2592 0 +20.12(+0.78%)
Dec 02, 2016 2515 2583 2501 2571 0 +61.37(+2.44%)
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.