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 (%)
Aug 31, 2018 3876 3876 3876 3876 0 +7.45(+0.19%)
Aug 30, 2018 3861 3904 3849 3869 0 -2.34(-0.06%)
Aug 29, 2018 3887 3905 3846 3871 0 -22.30(-0.57%)
Aug 28, 2018 3883 3919 3837 3893 0 -8.50(-0.22%)
Aug 27, 2018 3841 3937 3829 3902 0 +80.86(+2.12%)
Aug 24, 2018 3827 3849 3792 3821 0 +15.03(+0.39%)
Aug 23, 2018 3805 3847 3790 3806 0 -7.36(-0.19%)
Aug 22, 2018 3821 3850 3788 3813 0 -21.01(-0.55%)
Aug 21, 2018 3789 3865 3764 3834 0 +43.52(+1.15%)
Aug 20, 2018 3797 3834 3738 3791 0 -6.67(-0.18%)
Aug 17, 2018 3831 3853 3706 3797 0 -153.07(-3.87%)
Aug 16, 2018 3984 4017 3927 3950 0 +0.79(+0.02%)
Aug 15, 2018 4000 4025 3915 3950 0 -102.73(-2.54%)
Aug 14, 2018 4071 4105 4039 4052 0 -4.21(-0.10%)
Aug 13, 2018 4051 4083 4013 4057 0 +7.55(+0.19%)
Aug 10, 2018 4076 4107 4024 4049 0 -99.41(-2.40%)
Aug 09, 2018 4167 4200 4101 4148 0 -81.23(-1.92%)
Aug 08, 2018 4181 4252 4152 4230 0 +43.76(+1.05%)
Aug 07, 2018 4207 4229 4143 4186 0 -11.26(-0.27%)
Aug 06, 2018 4171 4220 4154 4197 0 +26.27(+0.63%)
Aug 03, 2018 4139 4182 4107 4171 0 +36.99(+0.89%)
Aug 02, 2018 4058 4169 4039 4134 0 +28.35(+0.69%)
Aug 01, 2018 4160 4184 4086 4106 0 -49.46(-1.19%)
Jul 31, 2018 4110 4237 4096 4155 0 +100.90(+2.49%)
Jul 30, 2018 4102 4119 4025 4054 0 -52.59(-1.28%)
Jul 27, 2018 4089 4187 4044 4107 0 +114.30(+2.86%)
Jul 26, 2018 3929 4021 3899 3992 0 +64.08(+1.63%)
Jul 25, 2018 3931 3970 3846 3928 0 +20.93(+0.54%)
Jul 24, 2018 3981 4032 3894 3907 0 -48.01(-1.21%)
Jul 23, 2018 3955 3977 3873 3955 0 -26.94(-0.68%)
Jul 20, 2018 3988 4010 3944 3982 0 -8.82(-0.22%)
Jul 19, 2018 4047 4073 3968 3991 0 -84.99(-2.09%)
Jul 18, 2018 4084 4124 4019 4076 0 +93.06(+2.34%)
Jul 17, 2018 3874 3996 3868 3983 0 +86.57(+2.22%)
Jul 16, 2018 3885 3924 3870 3897 0 +5.23(+0.13%)
Jul 13, 2018 3877 3918 3858 3891 0 +16.08(+0.41%)
Jul 12, 2018 3845 3900 3835 3875 0 +52.08(+1.36%)
Jul 11, 2018 3906 3930 3807 3823 0 -128.69(-3.26%)
Jul 10, 2018 3952 3984 3922 3952 0 +6.53(+0.17%)
Jul 09, 2018 3919 3952 3863 3945 0 +47.42(+1.22%)
Jul 06, 2018 3844 3906 3799 3898 0 +57.27(+1.49%)
Jul 05, 2018 3807 3856 3785 3841 0 +72.37(+1.92%)
Jul 03, 2018 3768 3768 3768 3768 0 -71.90(-1.87%)
Jul 02, 2018 3778 3848 3749 3840 0 -3.26(-0.08%)
Jun 29, 2018 3831 3897 3817 3843 0 +48.35(+1.27%)
Jun 28, 2018 3759 3811 3716 3795 0 +17.60(+0.47%)
Jun 27, 2018 3909 3928 3774 3777 0 -112.95(-2.90%)
Jun 26, 2018 3909 3938 3856 3890 0 +20.63(+0.53%)
Jun 25, 2018 3912 3930 3807 3870 0 -96.43(-2.43%)
Jun 22, 2018 4045 4058 3940 3966 0 -69.43(-1.72%)
Jun 21, 2018 4076 4099 4012 4036 0 +14.49(+0.36%)
Jun 20, 2018 4041 4065 3990 4021 0 +5.50(+0.14%)
Jun 19, 2018 3965 4042 3927 4016 0 -11.95(-0.30%)
Jun 18, 2018 4058 4074 3997 4028 0 -67.17(-1.64%)
Jun 15, 2018 4095 4132 4125 4095 0 -35.39(-0.86%)
Jun 14, 2018 4189 4212 4111 4130 0 -50.29(-1.20%)
Jun 13, 2018 4163 4244 4146 4180 0 -10.13(-0.24%)
Jun 12, 2018 4144 4199 4111 4191 0 +59.78(+1.45%)
Jun 11, 2018 4202 4217 4105 4131 0 -73.59(-1.75%)
Jun 08, 2018 4176 4224 4137 4204 0 -30.79(-0.73%)
Jun 07, 2018 4282 4307 4173 4235 0 -125.25(-2.87%)
Jun 06, 2018 4383 4394 4313 4360 0 -18.48(-0.42%)
Jun 05, 2018 4372 4415 4331 4379 0 +31.56(+0.73%)
Jun 04, 2018 4328 4372 4294 4347 0 +21.75(+0.50%)
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.