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 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%)
Aug 01, 2019 4477 4633 4378 4420 0 -54.33(-1.21%)
Jul 31, 2019 4548 4567 4424 4474 0 -90.58(-1.98%)
Jul 30, 2019 4517 4595 4495 4565 0 +8.65(+0.19%)
Jul 29, 2019 4542 4569 4502 4556 0 +1.41(+0.03%)
Jul 26, 2019 4560 4594 4528 4555 0 +7.24(+0.16%)
Jul 25, 2019 4600 4628 4527 4547 0 -68.50(-1.48%)
Jul 24, 2019 4500 4638 4486 4616 0 +125.64(+2.80%)
Jul 23, 2019 4443 4505 4412 4490 0 +53.06(+1.20%)
Jul 22, 2019 4337 4450 4327 4437 0 +185.85(+4.37%)
Jul 19, 2019 4294 4310 4236 4251 0 -19.39(-0.45%)
Jul 18, 2019 4139 4302 4130 4271 0 +147.00(+3.56%)
Jul 17, 2019 4114 4148 4064 4124 0 +35.58(+0.87%)
Jul 16, 2019 4102 4121 4059 4088 0 -33.93(-0.82%)
Jul 15, 2019 4142 4175 4091 4122 0 -0.32(-0.01%)
Jul 12, 2019 4039 4136 4030 4122 0 +97.44(+2.42%)
Jul 11, 2019 4031 4045 3967 4025 0 +14.90(+0.37%)
Jul 10, 2019 4007 4077 3986 4010 0 +43.37(+1.09%)
Jul 09, 2019 3912 3980 3894 3967 0 +29.03(+0.74%)
Jul 08, 2019 3921 3967 3904 3938 0 -49.91(-1.25%)
Jul 05, 2019 3988 4008 3941 3988 0 -34.89(-0.87%)
Jul 03, 2019 4039 4056 3999 4023 0 -17.69(-0.44%)
Jul 02, 2019 4092 4099 4004 4040 0 -59.89(-1.46%)
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.