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 (%)
Apr 30, 2014 1912 1965 1915 1951 0 +13.88(+0.72%)
Apr 29, 2014 1930 1959 1915 1937 0 +18.13(+0.94%)
Apr 28, 2014 1931 1945 1882 1919 0 -0.86(-0.04%)
Apr 25, 2014 1955 1972 1906 1920 0 -72.43(-3.64%)
Apr 24, 2014 1996 2018 1956 1992 0 +32.51(+1.66%)
Apr 23, 2014 1975 1991 1948 1960 0 -30.28(-1.52%)
Apr 22, 2014 1968 2006 1961 1990 0 +19.69(+1.00%)
Apr 21, 2014 1935 1982 1946 1971 0 +7.16(+0.36%)
Apr 17, 2014 1963 1963 1963 0 +16.14(+0.83%)
Apr 16, 2014 1936 1955 1907 1947 0 +3.89(+0.20%)
Apr 15, 2014 1947 1961 1899 1943 0 +3.05(+0.16%)
Apr 14, 2014 1955 1969 1923 1940 0 -0.88(-0.05%)
Apr 11, 2014 1949 1978 1926 1941 0 -20.19(-1.03%)
Apr 10, 2014 2026 2033 1953 1961 0 -65.67(-3.24%)
Apr 09, 2014 2013 2033 1995 2027 0 +21.79(+1.09%)
Apr 08, 2014 1999 2028 1981 2005 0 +5.03(+0.25%)
Apr 07, 2014 2014 2028 1980 2000 0 -17.59(-0.87%)
Apr 04, 2014 2087 2094 2008 2018 0 -56.04(-2.70%)
Apr 03, 2014 2068 2105 2055 2074 0 +1.76(+0.08%)
Apr 02, 2014 2055 2080 2038 2072 0 +18.67(+0.91%)
Apr 01, 2014 2034 2060 2021 2053 0 +27.06(+1.34%)
Mar 31, 2014 2014 2046 2001 2026 0 +27.19(+1.36%)
Mar 28, 2014 1984 2022 1975 1999 0 +21.19(+1.07%)
Mar 27, 2014 1999 2011 1967 1978 0 -17.01(-0.85%)
Mar 26, 2014 2042 2058 1993 1995 0 -36.40(-1.79%)
Mar 25, 2014 2033 2051 2012 2031 0 +13.85(+0.69%)
Mar 24, 2014 2040 2048 1995 2018 0 -8.17(-0.40%)
Mar 21, 2014 2044 2068 2014 2026 0 -9.92(-0.49%)
Mar 20, 2014 1990 2041 1980 2036 0 +40.13(+2.01%)
Mar 19, 2014 2003 2022 1979 1996 0 -9.55(-0.48%)
Mar 18, 2014 1968 2012 1963 2005 0 +33.60(+1.70%)
Mar 17, 2014 1965 1985 1957 1971 0 +15.14(+0.77%)
Mar 14, 2014 1959 1981 1948 1956 0 -4.47(-0.23%)
Mar 13, 2014 1998 2016 1947 1961 0 -27.78(-1.40%)
Mar 12, 2014 1957 1994 1944 1989 0 +26.58(+1.35%)
Mar 11, 2014 1981 1998 1951 1962 0 -13.71(-0.69%)
Mar 10, 2014 1988 2001 1959 1976 0 -10.07(-0.51%)
Mar 07, 2014 1987 2001 1966 1986 0 +12.77(+0.65%)
Mar 06, 2014 1956 1982 1946 1973 0 +19.66(+1.01%)
Mar 05, 2014 1931 1961 1920 1953 0 +18.74(+0.97%)
Mar 04, 2014 1934 1952 1914 1935 0 +21.27(+1.11%)
Mar 03, 2014 1916 1930 1893 1913 0 -24.74(-1.28%)
Feb 28, 2014 1944 1956 1920 1938 0 -1.84(-0.09%)
Feb 27, 2014 1939 1954 1920 1940 0 -7.94(-0.41%)
Feb 26, 2014 1934 1972 1926 1948 0 +17.05(+0.88%)
Feb 25, 2014 1936 1943 1908 1931 0 -6.95(-0.36%)
Feb 24, 2014 1941 1958 1927 1938 0 +7.09(+0.37%)
Feb 21, 2014 1940 1952 1918 1931 0 -1.71(-0.09%)
Feb 20, 2014 1920 1940 1906 1932 0 +10.67(+0.56%)
Feb 19, 2014 1924 1943 1910 1922 0 -2.54(-0.13%)
Feb 18, 2014 1928 1942 1906 1924 0 -0.54(-0.03%)
Feb 17, 2014 32.92 1925 1925 1925 0 +0.26(+0.01%)
Feb 14, 2014 1907 1934 1890 1925 0 +13.70(+0.72%)
Feb 13, 2014 1863 1919 1849 1911 0 +30.99(+1.65%)
Feb 12, 2014 1874 1897 1865 1880 0 +6.37(+0.34%)
Feb 11, 2014 1842 1887 1832 1873 0 +36.08(+1.96%)
Feb 10, 2014 1831 1846 1819 1837 0 +6.49(+0.35%)
Feb 07, 2014 1824 1840 1806 1831 0 +18.44(+1.02%)
Feb 06, 2014 1790 1826 1786 1812 0 +26.37(+1.48%)
Feb 05, 2014 1777 1801 1758 1786 0 +2.90(+0.16%)
Feb 04, 2014 1778 1794 1761 1783 0 +22.39(+1.27%)
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.