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 (%)
Jan 31, 2018 4212 4241 4149 4187 0 +3.42(+0.08%)
Jan 30, 2018 4216 4241 4154 4183 0 -97.31(-2.27%)
Jan 29, 2018 4361 4376 4240 4281 0 -103.08(-2.35%)
Jan 26, 2018 4332 4415 4298 4384 0 +85.66(+1.99%)
Jan 25, 2018 4491 4541 4276 4298 0 -112.76(-2.56%)
Jan 24, 2018 4463 4482 4366 4411 0 -68.92(-1.54%)
Jan 23, 2018 4457 4501 4420 4480 0 +42.73(+0.96%)
Jan 22, 2018 4428 4452 4387 4437 0 +15.04(+0.34%)
Jan 19, 2018 4410 4436 4345 4422 0 +25.41(+0.58%)
Jan 18, 2018 4353 4451 4321 4396 0 +16.78(+0.38%)
Jan 17, 2018 4246 4398 4229 4380 0 +209.99(+5.04%)
Jan 16, 2018 4200 4248 4136 4170 0 +54.12(+1.32%)
Jan 12, 2018 4116 4116 4116 4116 0 +11.21(+0.27%)
Jan 11, 2018 4119 4136 4065 4104 0 -5.79(-0.14%)
Jan 10, 2018 4124 4131 4092 4110 0 -98.19(-2.33%)
Jan 09, 2018 4277 4293 4158 4208 0 -54.42(-1.28%)
Jan 08, 2018 4219 4297 4208 4263 0 +49.11(+1.17%)
Jan 05, 2018 4193 4235 4169 4214 0 +44.27(+1.06%)
Jan 04, 2018 4179 4220 4139 4169 0 +25.77(+0.62%)
Jan 03, 2018 4125 4164 4083 4144 0 +52.28(+1.28%)
Jan 02, 2018 4010 4093 3981 4091 0 +118.51(+2.98%)
Dec 29, 2017 3973 3973 3973 3973 0 -38.08(-0.95%)
Dec 28, 2017 4017 4041 3991 4011 0 +10.36(+0.26%)
Dec 27, 2017 3997 4018 3984 4001 0 +25.01(+0.63%)
Dec 26, 2017 3988 4013 3940 3976 0 -63.70(-1.58%)
Dec 22, 2017 4022 4059 3988 4039 0 +10.57(+0.26%)
Dec 21, 2017 4100 4116 4013 4029 0 -71.86(-1.75%)
Dec 20, 2017 4139 4162 4069 4100 0 +28.11(+0.69%)
Dec 19, 2017 4077 4119 4040 4072 0 -36.05(-0.88%)
Dec 18, 2017 4084 4133 4057 4108 0 +69.92(+1.73%)
Dec 15, 2017 3975 4065 3944 4039 0 +75.98(+1.92%)
Dec 14, 2017 3947 4010 3922 3963 0 +30.68(+0.78%)
Dec 13, 2017 3933 3972 3910 3932 0 +10.14(+0.26%)
Dec 12, 2017 3971 3993 3902 3922 0 -46.36(-1.17%)
Dec 11, 2017 3977 4013 3924 3968 0 +1.16(+0.03%)
Dec 08, 2017 4046 4090 3946 3967 0 -40.75(-1.02%)
Dec 07, 2017 3971 4034 3942 4008 0 +83.80(+2.14%)
Dec 06, 2017 3870 3956 3814 3924 0 +26.28(+0.67%)
Dec 05, 2017 3860 4006 3795 3898 0 +25.24(+0.65%)
Dec 04, 2017 3979 4028 3844 3872 0 -128.79(-3.22%)
Dec 01, 2017 4008 4053 3935 4001 0 -54.02(-1.33%)
Nov 30, 2017 4107 4139 4022 4055 0 -3.68(-0.09%)
Nov 29, 2017 4328 4343 3976 4059 0 -293.06(-6.73%)
Nov 28, 2017 4323 4380 4297 4352 0 +14.21(+0.33%)
Nov 27, 2017 4350 4383 4289 4338 0 -72.89(-1.65%)
Nov 24, 2017 4370 4444 4356 4411 0 +62.11(+1.43%)
Nov 22, 2017 4423 4430 4331 4348 0 -62.33(-1.41%)
Nov 21, 2017 4366 4426 4357 4411 0 +69.91(+1.61%)
Nov 20, 2017 4290 4372 4281 4341 0 +64.49(+1.51%)
Nov 17, 2017 4436 4464 4250 4276 0 -64.40(-1.48%)
Nov 16, 2017 4253 4366 4243 4341 0 +113.10(+2.68%)
Nov 15, 2017 4256 4280 4188 4228 0 -35.73(-0.84%)
Nov 14, 2017 4269 4293 4213 4263 0 -13.33(-0.31%)
Nov 13, 2017 4230 4292 4210 4277 0 +29.09(+0.68%)
Nov 10, 2017 4222 4269 4193 4248 0 +28.20(+0.67%)
Nov 09, 2017 4297 4310 4162 4219 0 -115.31(-2.66%)
Nov 08, 2017 4306 4351 4274 4335 0 +28.58(+0.66%)
Nov 07, 2017 4292 4345 4272 4306 0 +14.16(+0.33%)
Nov 06, 2017 4300 4320 4241 4292 0 +1.97(+0.05%)
Nov 03, 2017 4280 4304 4245 4290 0 +11.03(+0.26%)
Nov 02, 2017 4235 4292 4195 4279 0 +47.14(+1.11%)
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.