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 (%)
Oct 31, 2019 5274 5303 5100 5216 0 -125.96(-2.36%)
Oct 30, 2019 5339 5372 5275 5342 0 -6.58(-0.12%)
Oct 29, 2019 5437 5477 5336 5349 0 -108.21(-1.98%)
Oct 28, 2019 5341 5483 5332 5457 0 +160.59(+3.03%)
Oct 25, 2019 5218 5309 5178 5296 0 +70.51(+1.35%)
Oct 24, 2019 5046 5239 5008 5226 0 +407.95(+8.47%)
Oct 23, 2019 4850 4890 4786 4818 0 -81.79(-1.67%)
Oct 22, 2019 4956 4978 4890 4900 0 -50.97(-1.03%)
Oct 21, 2019 4912 4975 4881 4951 0 +89.49(+1.84%)
Oct 18, 2019 4899 4920 4803 4861 0 -44.01(-0.90%)
Oct 17, 2019 4929 5010 4875 4905 0 +53.62(+1.11%)
Oct 16, 2019 4892 4949 4830 4851 0 -106.05(-2.14%)
Oct 15, 2019 4880 4985 4860 4957 0 +98.90(+2.04%)
Oct 14, 2019 4862 4894 4837 4859 0 -5.86(-0.12%)
Oct 11, 2019 4897 4929 4846 4864 0 +66.14(+1.38%)
Oct 10, 2019 4774 4853 4758 4798 0 +20.90(+0.44%)
Oct 09, 2019 4741 4811 4719 4777 0 +106.35(+2.28%)
Oct 08, 2019 4755 4774 4646 4671 0 -127.52(-2.66%)
Oct 07, 2019 4807 4844 4782 4799 0 -21.94(-0.46%)
Oct 04, 2019 4748 4829 4730 4821 0 +97.67(+2.07%)
Oct 03, 2019 4696 4739 4627 4723 0 +42.47(+0.91%)
Oct 02, 2019 4682 4726 4644 4680 0 -63.88(-1.35%)
Oct 01, 2019 4805 4859 4718 4744 0 -13.35(-0.28%)
Sep 30, 2019 4731 4790 4692 4758 0 +38.93(+0.83%)
Sep 27, 2019 4850 4871 4685 4719 0 -196.40(-4.00%)
Sep 26, 2019 4921 4959 4881 4915 0 +4.31(+0.09%)
Sep 25, 2019 4784 4924 4767 4911 0 +93.58(+1.94%)
Sep 24, 2019 4899 4935 4791 4817 0 -54.90(-1.13%)
Sep 23, 2019 4803 4902 4791 4872 0 +60.55(+1.26%)
Sep 20, 2019 4873 4895 4783 4812 0 -38.80(-0.80%)
Sep 19, 2019 4896 4912 4822 4850 0 -19.07(-0.39%)
Sep 18, 2019 4799 4882 4770 4869 0 +63.21(+1.32%)
Sep 17, 2019 4771 4831 4731 4806 0 +26.37(+0.55%)
Sep 16, 2019 4740 4821 4703 4780 0 -11.26(-0.24%)
Sep 13, 2019 4808 4842 4752 4791 0 +15.70(+0.33%)
Sep 12, 2019 4793 4827 4729 4775 0 +16.91(+0.36%)
Sep 11, 2019 4695 4770 4657 4758 0 +81.59(+1.74%)
Sep 10, 2019 4666 4697 4593 4677 0 -15.94(-0.34%)
Sep 09, 2019 4675 4725 4629 4693 0 +44.52(+0.96%)
Sep 06, 2019 4649 4686 4606 4648 0 +8.05(+0.17%)
Sep 05, 2019 4652 4754 4621 4640 0 +87.02(+1.91%)
Sep 04, 2019 4484 4570 4465 4553 0 +134.31(+3.04%)
Sep 03, 2019 4410 4441 4362 4419 0 +6.75(+0.15%)
Aug 30, 2019 4405 4444 4374 4412 0 +46.04(+1.05%)
Aug 29, 2019 4329 4395 4318 4366 0 +105.17(+2.47%)
Aug 28, 2019 4205 4276 4163 4261 0 +43.16(+1.02%)
Aug 27, 2019 4262 4282 4179 4218 0 -8.71(-0.21%)
Aug 26, 2019 4268 4293 4198 4227 0 +22.24(+0.53%)
Aug 23, 2019 4313 4348 4179 4204 0 -155.60(-3.57%)
Aug 22, 2019 4354 4391 4294 4360 0 +23.20(+0.53%)
Aug 21, 2019 4371 4395 4310 4337 0 +1.62(+0.04%)
Aug 20, 2019 4354 4378 4310 4335 0 -24.03(-0.55%)
Aug 19, 2019 4384 4426 4327 4359 0 +47.58(+1.10%)
Aug 16, 2019 4229 4335 4177 4312 0 +54.23(+1.27%)
Aug 15, 2019 4253 4285 4212 4257 0 +21.51(+0.51%)
Aug 14, 2019 4252 4293 4205 4236 0 -131.00(-3.00%)
Aug 13, 2019 4238 4397 4209 4367 0 +132.03(+3.12%)
Aug 12, 2019 4251 4279 4207 4235 0 -38.37(-0.90%)
Aug 09, 2019 4320 4334 4228 4273 0 -80.20(-1.84%)
Aug 08, 2019 4299 4364 4267 4353 0 +114.12(+2.69%)
Aug 07, 2019 4188 4263 4163 4239 0 +2.69(+0.06%)
Aug 06, 2019 4238 4327 4174 4236 0 +85.53(+2.06%)
Aug 05, 2019 4233 4246 4113 4151 0 -192.67(-4.44%)
Aug 02, 2019 4386 4411 4295 4344 0 -76.20(-1.72%)
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.