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 (%)
Oct 31, 2014 2128 2179 2116 2157 0 +70.04(+3.36%)
Oct 30, 2014 2079 2101 2049 2087 0 +6.28(+0.30%)
Oct 28, 2014 2063 2088 2047 2081 0 +26.64(+1.30%)
Oct 27, 2014 2055 2072 2054 2054 0 -6.14(-0.30%)
Oct 24, 2014 2057 2100 2031 2060 0 +28.44(+1.40%)
Oct 23, 2014 1991 2054 1982 2032 0 +8.48(+0.42%)
Oct 21, 2014 1983 2030 1958 2024 0 +42.17(+2.13%)
Oct 20, 2014 1945 1988 1935 1981 0 +28.71(+1.47%)
Oct 17, 2014 1971 1994 1943 1953 0 -1.97(-0.10%)
Oct 16, 2014 1900 1970 1895 1955 0 +19.18(+0.99%)
Oct 15, 2014 1888 1946 1862 1935 0 +19.39(+1.01%)
Oct 14, 2014 1901 1942 1886 1916 0 +36.35(+1.93%)
Oct 13, 2014 1929 1947 1870 1880 0 -44.50(-2.31%)
Oct 10, 2014 2010 2016 1907 1924 0 -108.61(-5.34%)
Oct 09, 2014 2070 2084 2022 2033 0 -49.66(-2.38%)
Oct 08, 2014 2040 2086 2016 2082 0 +41.00(+2.01%)
Oct 07, 2014 2058 2083 2035 2041 0 -25.63(-1.24%)
Oct 06, 2014 2081 2100 2053 2067 0 -6.14(-0.30%)
Oct 03, 2014 2076 2093 2057 2073 0 +13.43(+0.65%)
Oct 02, 2014 2061 2084 2024 2060 0 -16.95(-0.82%)
Oct 01, 2014 2127 2133 2068 2077 0 -47.90(-2.25%)
Sep 30, 2014 2139 2147 2115 2125 0 -18.63(-0.87%)
Sep 29, 2014 2125 2155 2116 2143 0 -2.79(-0.13%)
Sep 26, 2014 2137 2157 2128 2146 0 +22.27(+1.05%)
Sep 25, 2014 2156 2161 2108 2124 0 -69.72(-3.18%)
Sep 19, 2014 2220 2226 2185 2194 0 -17.71(-0.80%)
Sep 18, 2014 2190 2216 2180 2211 0 +26.77(+1.23%)
Sep 17, 2014 2167 2201 2157 2184 0 +18.30(+0.84%)
Sep 16, 2014 2133 2172 2119 2166 0 +30.88(+1.45%)
Sep 15, 2014 2159 2167 2124 2135 0 -23.15(-1.07%)
Sep 12, 2014 2181 2188 2152 2158 0 -37.36(-1.70%)
Sep 11, 2014 2163 2201 2155 2196 0 +15.08(+0.69%)
Sep 10, 2014 2186 2195 2166 2181 0 -0.62(-0.03%)
Sep 09, 2014 2189 2209 2173 2181 0 -12.73(-0.58%)
Sep 08, 2014 2196 2213 2181 2194 0 -2.55(-0.12%)
Sep 05, 2014 2182 2200 2170 2197 0 +7.59(+0.35%)
Sep 04, 2014 2210 2220 2184 2189 0 -26.64(-1.20%)
Sep 03, 2014 2220 2232 2202 2216 0 +0.13(+0.01%)
Sep 02, 2014 2211 2229 2194 2216 0 -0.49(-0.02%)
Sep 01, 2014 37.64 2216 2216 2216 0 +0.07(+0.00%)
Aug 29, 2014 2204 2225 2190 2216 0 +14.79(+0.67%)
Aug 28, 2014 2183 2209 2174 2201 0 +2.27(+0.10%)
Aug 27, 2014 2190 2210 2175 2199 0 +13.19(+0.60%)
Aug 26, 2014 2178 2197 2170 2186 0 +11.14(+0.51%)
Aug 25, 2014 2181 2188 2161 2175 0 +4.23(+0.19%)
Aug 22, 2014 2175 2188 2159 2170 0 -2.43(-0.11%)
Aug 21, 2014 2157 2179 2150 2173 0 +14.24(+0.66%)
Aug 20, 2014 2155 2174 2143 2159 0 +0.60(+0.03%)
Aug 19, 2014 2153 2170 2132 2158 0 +4.50(+0.21%)
Aug 18, 2014 2158 2173 2130 2153 0 +5.66(+0.26%)
Aug 15, 2014 2150 2165 2119 2148 0 +44.73(+2.13%)
Aug 14, 2014 2094 2115 2087 2103 0 +19.74(+0.95%)
Aug 13, 2014 2078 2097 2070 2083 0 -8.66(-0.41%)
Aug 12, 2014 2097 2115 2076 2092 0 -16.98(-0.81%)
Aug 11, 2014 2097 2134 2091 2109 0 +20.86(+1.00%)
Aug 08, 2014 2073 2094 2060 2088 0 +18.24(+0.88%)
Aug 07, 2014 2105 2119 2059 2070 0 -25.32(-1.21%)
Aug 06, 2014 2073 2110 2065 2095 0 +18.58(+0.89%)
Aug 05, 2014 2081 2103 2061 2077 0 -20.41(-0.97%)
Aug 04, 2014 2088 2109 2070 2097 0 +15.51(+0.75%)
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.