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 (%)
Mar 31, 2016 2096 2125 2080 2107 0 +4.96(+0.24%)
Mar 30, 2016 2096 2123 2084 2102 0 +19.18(+0.92%)
Mar 29, 2016 2034 2090 2022 2083 0 +43.74(+2.15%)
Mar 28, 2016 2045 2057 2028 2039 0 -1.38(-0.07%)
Mar 24, 2016 2040 2040 2040 2040 0 +4.91(+0.24%)
Mar 23, 2016 2060 2069 2029 2035 0 -29.06(-1.41%)
Mar 22, 2016 2056 2077 2042 2064 0 +0.62(+0.03%)
Mar 21, 2016 2047 2074 2036 2064 0 +11.55(+0.56%)
Mar 18, 2016 2048 2067 2030 2052 0 +10.59(+0.52%)
Mar 17, 2016 2016 2053 2004 2042 0 +24.63(+1.22%)
Mar 16, 2016 1995 2023 1985 2017 0 +17.79(+0.89%)
Mar 15, 2016 1993 2010 1981 1999 0 -9.23(-0.46%)
Mar 14, 2016 2002 2023 1987 2008 0 -1.21(-0.06%)
Mar 11, 2016 1988 2017 1977 2010 0 +39.09(+1.98%)
Mar 10, 2016 1957 1984 1941 1971 0 +24.53(+1.26%)
Mar 09, 2016 1945 1964 1928 1946 0 +9.37(+0.48%)
Mar 08, 2016 1969 1976 1933 1937 0 -40.45(-2.05%)
Mar 07, 2016 1968 1994 1951 1977 0 -7.10(-0.36%)
Mar 04, 2016 1993 2000 1968 1984 0 -4.58(-0.23%)
Mar 03, 2016 1985 1999 1970 1989 0 +2.20(+0.11%)
Mar 02, 2016 1975 1998 1958 1987 0 +2.58(+0.13%)
Mar 01, 2016 1955 1990 1943 1984 0 +43.33(+2.23%)
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%)
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.