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 29, 2016 1945 1971 1935 1941 0 -4.89(-0.25%)
Feb 26, 2016 1948 1961 1928 1946 0 +10.17(+0.53%)
Feb 25, 2016 1915 1941 1902 1935 0 +28.05(+1.47%)
Feb 24, 2016 1874 1915 1853 1907 0 +15.92(+0.84%)
Feb 23, 2016 1894 1917 1879 1891 0 -14.64(-0.77%)
Feb 22, 2016 1907 1928 1888 1906 0 +17.11(+0.91%)
Feb 19, 2016 1890 1921 1876 1889 0 +42.99(+2.33%)
Feb 18, 2016 1857 1869 1833 1846 0 -9.57(-0.52%)
Feb 17, 2016 1840 1867 1827 1856 0 +44.07(+2.43%)
Feb 16, 2016 1773 1829 1766 1812 0 +55.21(+3.14%)
Feb 12, 2016 1756 1756 1756 1756 0 +33.25(+1.93%)
Feb 11, 2016 1722 1750 1698 1723 0 -30.82(-1.76%)
Feb 10, 2016 1757 1761 1751 1754 0 -6.22(-0.35%)
Feb 09, 2016 1755 1790 1730 1760 0 -12.84(-0.72%)
Feb 08, 2016 1789 1806 1741 1773 0 -39.84(-2.20%)
Feb 05, 2016 1855 1865 1799 1813 0 -56.10(-3.00%)
Feb 04, 2016 1849 1888 1835 1869 0 +23.21(+1.26%)
Feb 03, 2016 1850 1863 1803 1846 0 +17.74(+0.97%)
Feb 02, 2016 1853 1864 1819 1828 0 -45.71(-2.44%)
Feb 01, 2016 1851 1889 1842 1874 0 +0.46(+0.02%)
Jan 29, 2016 1817 1882 1813 1873 0 +69.51(+3.85%)
Jan 28, 2016 1834 1867 1782 1804 0 -17.34(-0.95%)
Jan 27, 2016 1842 1863 1810 1821 0 -24.62(-1.33%)
Jan 26, 2016 1823 1856 1811 1846 0 +30.10(+1.66%)
Jan 25, 2016 1832 1844 1810 1816 0 -16.90(-0.92%)
Jan 22, 2016 1836 1857 1811 1832 0 +23.03(+1.27%)
Jan 21, 2016 1808 1839 1776 1809 0 +9.13(+0.51%)
Jan 20, 2016 1772 1818 1744 1800 0 +16.51(+0.93%)
Jan 19, 2016 1802 1820 1768 1784 0 +11.15(+0.63%)
Jan 15, 2016 1773 1773 1773 1773 0 -64.67(-3.52%)
Jan 14, 2016 1799 1857 1783 1837 0 +50.48(+2.83%)
Jan 13, 2016 1835 1855 1775 1787 0 -39.27(-2.15%)
Jan 12, 2016 1837 1859 1803 1826 0 +10.09(+0.56%)
Jan 11, 2016 1833 1842 1793 1816 0 +0.43(+0.02%)
Jan 08, 2016 1860 1872 1799 1816 0 -38.71(-2.09%)
Jan 07, 2016 1861 1891 1840 1854 0 -43.40(-2.29%)
Jan 06, 2016 1932 1946 1872 1898 0 -62.81(-3.20%)
Jan 05, 2016 1961 1981 1942 1960 0 +2.22(+0.11%)
Jan 04, 2016 1953 1973 1933 1958 0 -30.29(-1.52%)
Dec 31, 2015 1989 1989 1989 1989 0 -22.13(-1.10%)
Dec 30, 2015 2025 2040 2004 2011 0 -24.52(-1.20%)
Dec 29, 2015 2029 2050 2016 2035 0 +12.73(+0.63%)
Dec 28, 2015 2033 2038 1997 2022 0 -11.01(-0.54%)
Dec 24, 2015 2033 2033 2033 2033 0 -1.01(-0.05%)
Dec 23, 2015 2027 2050 2017 2034 0 +22.33(+1.11%)
Dec 22, 2015 1994 2021 1971 2012 0 +28.38(+1.43%)
Dec 21, 2015 1965 1990 1947 1984 0 +40.33(+2.08%)
Dec 18, 2015 1949 1967 1925 1943 0 -11.63(-0.59%)
Dec 17, 2015 1994 2005 1949 1955 0 -29.43(-1.48%)
Dec 16, 2015 1983 1997 1949 1984 0 +6.67(+0.34%)
Dec 15, 2015 1952 1991 1943 1978 0 +47.37(+2.45%)
Dec 14, 2015 1960 1968 1909 1930 0 -16.20(-0.83%)
Dec 11, 2015 1953 1975 1935 1947 0 -27.58(-1.40%)
Dec 10, 2015 1966 1992 1954 1974 0 +7.45(+0.38%)
Dec 09, 2015 1965 2001 1950 1967 0 -15.58(-0.79%)
Dec 08, 2015 1959 1994 1942 1982 0 +7.78(+0.39%)
Dec 07, 2015 1989 2001 1964 1975 0 -13.73(-0.69%)
Dec 04, 2015 1963 2001 1957 1988 0 +26.53(+1.35%)
Dec 03, 2015 2008 2017 1954 1962 0 -37.90(-1.90%)
Dec 02, 2015 1999 2022 1989 2000 0 -5.67(-0.28%)
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.