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 (%)
Sep 28, 2018 3401 3470 3377 3429 0 +22.38(+0.66%)
Sep 27, 2018 3407 3443 3378 3407 0 +14.95(+0.44%)
Sep 26, 2018 3400 3458 3377 3392 0 -44.26(-1.29%)
Sep 25, 2018 3500 3512 3422 3436 0 -61.87(-1.77%)
Sep 24, 2018 3494 3523 3456 3498 0 -18.17(-0.52%)
Sep 21, 2018 3496 3547 3475 3516 0 +9.47(+0.27%)
Sep 20, 2018 3494 3540 3478 3507 0 +40.90(+1.18%)
Sep 19, 2018 3500 3511 3444 3466 0 -17.01(-0.49%)
Sep 18, 2018 3465 3514 3452 3483 0 +27.95(+0.81%)
Sep 17, 2018 3487 3510 3445 3455 0 -40.76(-1.17%)
Sep 14, 2018 3490 3536 3465 3495 0 +19.91(+0.57%)
Sep 13, 2018 3467 3521 3442 3476 0 +40.52(+1.18%)
Sep 12, 2018 3442 3479 3372 3435 0 -95.65(-2.71%)
Sep 11, 2018 3536 3563 3487 3531 0 -43.10(-1.21%)
Sep 10, 2018 3613 3628 3540 3574 0 -11.56(-0.32%)
Sep 07, 2018 3590 3643 3559 3585 0 -33.45(-0.92%)
Sep 06, 2018 3810 3831 3606 3619 0 -231.06(-6.00%)
Sep 05, 2018 3837 3868 3795 3850 0 -12.13(-0.31%)
Sep 04, 2018 3867 3891 3801 3862 0 -14.04(-0.36%)
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%)
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.