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 27, 2015 2321 2340 2297 2313 0 -11.54(-0.50%)
Feb 26, 2015 2324 2333 2318 2324 0 -14.49(-0.62%)
Feb 25, 2015 2340 2364 2318 2339 0 -3.92(-0.17%)
Feb 24, 2015 2308 2348 2298 2343 0 +35.12(+1.52%)
Feb 23, 2015 2320 2331 2292 2308 0 -16.19(-0.70%)
Feb 20, 2015 2302 2343 2290 2324 0 +20.69(+0.90%)
Feb 19, 2015 2260 2325 2249 2303 0 +23.70(+1.04%)
Feb 18, 2015 2278 2297 2259 2279 0 +1.26(+0.06%)
Feb 17, 2015 2274 2295 2256 2278 0 +0.51(+0.02%)
Feb 13, 2015 2278 2278 2278 2278 0 +10.39(+0.46%)
Feb 12, 2015 2248 2283 2231 2267 0 +4.18(+0.18%)
Feb 11, 2015 2253 2277 2231 2263 0 +10.86(+0.48%)
Feb 10, 2015 2208 2259 2190 2252 0 +60.14(+2.74%)
Feb 09, 2015 2210 2224 2179 2192 0 -36.05(-1.62%)
Feb 06, 2015 2232 2272 2209 2228 0 -2.88(-0.13%)
Feb 05, 2015 2210 2239 2189 2231 0 +23.96(+1.09%)
Feb 04, 2015 2196 2227 2184 2207 0 +10.90(+0.50%)
Feb 03, 2015 2168 2209 2154 2196 0 +34.47(+1.59%)
Feb 02, 2015 2157 2176 2111 2162 0 +9.48(+0.44%)
Jan 30, 2015 2190 2210 2143 2152 0 -54.10(-2.45%)
Jan 29, 2015 2199 2235 2157 2206 0 +9.90(+0.45%)
Jan 28, 2015 2216 2258 2178 2196 0 -1.78(-0.08%)
Jan 27, 2015 2210 2225 2182 2198 0 -41.47(-1.85%)
Jan 26, 2015 2221 2247 2198 2240 0 +18.15(+0.82%)
Jan 23, 2015 2232 2250 2198 2222 0 -33.67(-1.49%)
Jan 22, 2015 2247 2259 2223 2255 0 +36.45(+1.64%)
Jan 21, 2015 2207 2235 2198 2219 0 +40.93(+1.88%)
Jan 20, 2015 2172 2195 2141 2178 0 +14.30(+0.66%)
Jan 16, 2015 2127 2172 2108 2164 0 +27.77(+1.30%)
Jan 15, 2015 2137 2158 2130 2136 0 +23.60(+1.12%)
Jan 14, 2015 2106 2137 2088 2112 0 -19.33(-0.91%)
Jan 13, 2015 2132 2132 2132 2132 0 -19.30(-0.90%)
Jan 12, 2015 2170 2175 2136 2151 0 -49.50(-2.25%)
Jan 09, 2015 2197 2218 2173 2200 0 -5.30(-0.24%)
Jan 08, 2015 2164 2216 2156 2206 0 +60.13(+2.80%)
Jan 07, 2015 2132 2156 2112 2145 0 +22.44(+1.06%)
Jan 06, 2015 2182 2192 2111 2123 0 -60.18(-2.76%)
Jan 05, 2015 2215 2230 2174 2183 0 -43.50(-1.95%)
Jan 02, 2015 2241 2256 2202 2227 0 -6.26(-0.28%)
Dec 31, 2014 2233 2233 2233 2233 0 -20.01(-0.89%)
Dec 30, 2014 2250 2273 2240 2253 0 -12.78(-0.56%)
Dec 29, 2014 2262 2282 2252 2266 0 -0.07(-0.00%)
Dec 26, 2014 2277 2290 2257 2266 0 -3.96(-0.17%)
Dec 24, 2014 2270 2270 2270 2270 0 -7.05(-0.31%)
Dec 23, 2014 2278 2302 2261 2277 0 +3.77(+0.17%)
Dec 22, 2014 2240 2281 2233 2273 0 +43.82(+1.97%)
Dec 19, 2014 2234 2250 2209 2229 0 -7.10(-0.32%)
Dec 18, 2014 2222 2245 2199 2236 0 +46.88(+2.14%)
Dec 17, 2014 2149 2196 2125 2189 0 +42.47(+1.98%)
Dec 16, 2014 2147 2190 2146 2147 0 +1.23(+0.06%)
Dec 15, 2014 2182 2206 2132 2146 0 -22.70(-1.05%)
Dec 12, 2014 2164 2211 2144 2168 0 -14.01(-0.64%)
Dec 11, 2014 2191 2220 2172 2182 0 -0.92(-0.04%)
Dec 10, 2014 2223 2235 2174 2183 0 -55.68(-2.49%)
Dec 09, 2014 2207 2248 2186 2239 0 +17.96(+0.81%)
Dec 08, 2014 2268 2286 2204 2221 0 -47.18(-2.08%)
Dec 05, 2014 2247 2278 2231 2268 0 +28.16(+1.26%)
Dec 04, 2014 2254 2276 2227 2240 0 -12.37(-0.55%)
Dec 03, 2014 2210 2264 2205 2253 0 +52.46(+2.38%)
Dec 02, 2014 2190 2210 2175 2200 0 +5.18(+0.24%)
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.