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 (%)
Jul 31, 2015 1840 1863 1812 1830 0 -6.83(-0.37%)
Jul 30, 2015 1822 1866 1810 1837 0 +31.71(+1.76%)
Jul 29, 2015 1823 1832 1780 1805 0 -28.54(-1.56%)
Jul 28, 2015 1817 1853 1791 1834 0 +28.59(+1.58%)
Jul 27, 2015 1796 1822 1779 1805 0 -1.55(-0.09%)
Jul 24, 2015 1848 1853 1794 1806 0 -58.87(-3.16%)
Jul 23, 2015 1854 1889 1836 1865 0 +7.36(+0.40%)
Jul 22, 2015 1870 1878 1833 1858 0 -34.61(-1.83%)
Jul 21, 2015 1891 1913 1881 1893 0 +2.36(+0.12%)
Jul 20, 2015 1903 1913 1883 1890 0 -3.36(-0.18%)
Jul 17, 2015 1904 1911 1882 1894 0 -16.79(-0.88%)
Jul 16, 2015 1954 1959 1885 1910 0 -43.96(-2.25%)
Jul 15, 2015 1974 1985 1943 1954 0 -20.33(-1.03%)
Jul 14, 2015 1986 2003 1958 1975 0 -9.59(-0.48%)
Jul 13, 2015 1968 2002 1952 1984 0 +26.99(+1.38%)
Jul 10, 2015 1950 1973 1936 1957 0 +30.68(+1.59%)
Jul 09, 2015 1957 1974 1922 1927 0 -4.04(-0.21%)
Jul 08, 2015 1960 1973 1921 1931 0 -57.54(-2.89%)
Jul 07, 2015 1990 2002 1936 1988 0 -5.54(-0.28%)
Jul 06, 2015 2005 2033 1984 1994 0 -33.15(-1.64%)
Jul 02, 2015 2027 2027 2027 2027 0 +4.37(+0.22%)
Jul 01, 2015 2027 2050 2006 2022 0 +16.63(+0.83%)
Jun 30, 2015 2014 2027 1993 2006 0 +12.91(+0.65%)
Jun 29, 2015 2024 2037 1987 1993 0 -58.94(-2.87%)
Jun 26, 2015 2073 2089 2039 2052 0 -24.89(-1.20%)
Jun 25, 2015 2087 2098 2066 2077 0 -2.64(-0.13%)
Jun 24, 2015 2091 2106 2072 2079 0 -8.77(-0.42%)
Jun 23, 2015 2087 2106 2073 2088 0 +1.16(+0.06%)
Jun 22, 2015 2093 2107 2069 2087 0 +26.19(+1.27%)
Jun 19, 2015 2079 2091 2052 2061 0 -18.68(-0.90%)
Jun 18, 2015 2061 2089 2055 2080 0 +25.68(+1.25%)
Jun 17, 2015 2056 2077 2039 2054 0 -0.14(-0.01%)
Jun 16, 2015 2037 2062 2026 2054 0 +10.87(+0.53%)
Jun 15, 2015 2028 2053 2009 2043 0 +3.37(+0.17%)
Jun 12, 2015 2048 2056 2032 2040 0 -12.89(-0.63%)
Jun 11, 2015 2064 2073 2042 2053 0 -12.43(-0.60%)
Jun 10, 2015 2057 2076 2049 2065 0 +15.38(+0.75%)
Jun 09, 2015 2051 2065 2031 2050 0 -9.91(-0.48%)
Jun 08, 2015 2085 2095 2051 2060 0 -25.13(-1.21%)
Jun 05, 2015 2075 2095 2058 2085 0 +10.31(+0.50%)
Jun 04, 2015 2090 2102 2060 2074 0 -33.32(-1.58%)
Jun 03, 2015 2119 2129 2097 2108 0 -2.91(-0.14%)
Jun 02, 2015 2110 2132 2090 2111 0 -8.75(-0.41%)
Jun 01, 2015 2114 2130 2095 2119 0 +10.34(+0.49%)
May 29, 2015 2124 2136 2099 2109 0 -17.91(-0.84%)
May 28, 2015 2125 2145 2111 2127 0 +6.60(+0.31%)
May 27, 2015 2084 2131 2074 2120 0 +41.64(+2.00%)
May 26, 2015 2092 2105 2066 2079 0 -15.19(-0.73%)
May 22, 2015 2094 2094 2094 2094 0 -5.42(-0.26%)
May 21, 2015 2085 2111 2074 2099 0 +9.81(+0.47%)
May 20, 2015 2095 2109 2081 2090 0 -9.32(-0.44%)
May 19, 2015 2111 2130 2088 2099 0 -7.37(-0.35%)
May 18, 2015 2100 2118 2084 2106 0 +15.22(+0.73%)
May 15, 2015 2102 2116 2081 2091 0 +10.43(+0.50%)
May 14, 2015 2078 2093 2058 2081 0 +10.48(+0.51%)
May 13, 2015 2075 2092 2055 2070 0 -2.40(-0.12%)
May 12, 2015 2078 2087 2051 2072 0 -11.36(-0.55%)
May 11, 2015 2070 2099 2064 2084 0 +17.83(+0.86%)
May 08, 2015 2059 2080 2048 2066 0 +15.79(+0.77%)
May 07, 2015 2030 2062 2024 2050 0 +16.44(+0.81%)
May 06, 2015 2047 2062 2014 2034 0 -5.45(-0.27%)
May 05, 2015 2071 2078 2030 2039 0 -43.30(-2.08%)
May 04, 2015 2084 2100 2074 2083 0 -4.75(-0.23%)
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.