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 (%)
Jun 28, 2019 4048 4067 3994 4012 0 +6.64(+0.17%)
Jun 27, 2019 3952 4027 3944 4005 0 +78.66(+2.00%)
Jun 26, 2019 3884 3947 3867 3927 0 +103.54(+2.71%)
Jun 25, 2019 3871 3902 3807 3823 0 -53.69(-1.38%)
Jun 24, 2019 3904 3915 3861 3877 0 -27.77(-0.71%)
Jun 21, 2019 3906 3939 3883 3905 0 -20.68(-0.53%)
Jun 20, 2019 3948 3975 3893 3925 0 +64.16(+1.66%)
Jun 19, 2019 3873 3894 3830 3861 0 +12.69(+0.33%)
Jun 18, 2019 3744 3889 3730 3848 0 +134.93(+3.63%)
Jun 17, 2019 3774 3784 3702 3714 0 -60.00(-1.59%)
Jun 14, 2019 3769 3802 3718 3774 0 -57.06(-1.49%)
Jun 13, 2019 3824 3860 3789 3831 0 +22.03(+0.58%)
Jun 12, 2019 3884 3903 3791 3809 0 -166.34(-4.18%)
Jun 11, 2019 4019 4056 3957 3975 0 +23.83(+0.60%)
Jun 10, 2019 3866 3988 3852 3951 0 +120.02(+3.13%)
Jun 07, 2019 3824 3865 3792 3831 0 +25.92(+0.68%)
Jun 06, 2019 3753 3819 3734 3805 0 +48.39(+1.29%)
Jun 05, 2019 3763 3797 3702 3757 0 +22.91(+0.61%)
Jun 04, 2019 3650 3746 3621 3734 0 +117.90(+3.26%)
Jun 03, 2019 3625 3674 3571 3616 0 +6.60(+0.18%)
May 31, 2019 3637 3670 3599 3609 0 -75.27(-2.04%)
May 30, 2019 3668 3738 3652 3685 0 +23.35(+0.64%)
May 29, 2019 3626 3681 3596 3661 0 +5.46(+0.15%)
May 28, 2019 3722 3742 3654 3656 0 -42.65(-1.15%)
May 24, 2019 3753 3775 3690 3698 0 -29.95(-0.80%)
May 23, 2019 3714 3746 3672 3728 0 -48.73(-1.29%)
May 22, 2019 3774 3810 3745 3777 0 -32.72(-0.86%)
May 21, 2019 3807 3838 3780 3810 0 +63.61(+1.70%)
May 20, 2019 3837 3890 3728 3746 0 -180.34(-4.59%)
May 17, 2019 3948 4036 3908 3927 0 -0.05(-0.00%)
May 16, 2019 3913 3975 3880 3927 0 -14.13(-0.36%)
May 15, 2019 3858 3974 3839 3941 0 +87.88(+2.28%)
May 14, 2019 3822 3885 3801 3853 0 +65.43(+1.73%)
May 13, 2019 3832 3860 3759 3787 0 -166.13(-4.20%)
May 10, 2019 3943 3992 3873 3954 0 -13.98(-0.35%)
May 09, 2019 3941 3992 3870 3968 0 -40.69(-1.02%)
May 08, 2019 4024 4069 3980 4008 0 -40.17(-0.99%)
May 07, 2019 4075 4096 3966 4048 0 -102.70(-2.47%)
May 06, 2019 4097 4165 4057 4151 0 -74.30(-1.76%)
May 03, 2019 4207 4243 4179 4225 0 +36.55(+0.87%)
May 02, 2019 4123 4224 4098 4189 0 +39.47(+0.95%)
May 01, 2019 4210 4252 4141 4149 0 -53.14(-1.26%)
Apr 30, 2019 4181 4236 4148 4203 0 +12.64(+0.30%)
Apr 29, 2019 4197 4230 4164 4190 0 -12.34(-0.29%)
Apr 26, 2019 4134 4213 4089 4202 0 +10.42(+0.25%)
Apr 25, 2019 4228 4289 4152 4192 0 +24.66(+0.59%)
Apr 24, 2019 4137 4251 4127 4167 0 +37.98(+0.92%)
Apr 23, 2019 4121 4149 4092 4129 0 +10.41(+0.25%)
Apr 22, 2019 4129 4143 4082 4119 0 -10.66(-0.26%)
Apr 18, 2019 4141 4163 4110 4129 0 -3.33(-0.08%)
Apr 17, 2019 4164 4180 4098 4133 0 +22.52(+0.55%)
Apr 16, 2019 4073 4142 4065 4110 0 +64.72(+1.60%)
Apr 15, 2019 4062 4081 4009 4046 0 -26.37(-0.65%)
Apr 12, 2019 4067 4098 4035 4072 0 +50.38(+1.25%)
Apr 11, 2019 4032 4065 4006 4021 0 +4.51(+0.11%)
Apr 10, 2019 3990 4030 3972 4017 0 +19.74(+0.49%)
Apr 09, 2019 4021 4040 3966 3997 0 -61.42(-1.51%)
Apr 08, 2019 4044 4067 3993 4059 0 -0.63(-0.02%)
Apr 05, 2019 4041 4083 4018 4059 0 +48.77(+1.22%)
Apr 04, 2019 3981 4043 3969 4011 0 +9.46(+0.24%)
Apr 03, 2019 3945 4037 3930 4001 0 +115.29(+2.97%)
Apr 02, 2019 3893 3909 3855 3886 0 +4.63(+0.12%)
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.