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, 2015 2067 2078 2032 2051 0 -25.68(-1.24%)
Apr 29, 2015 2079 2095 2053 2077 0 -14.63(-0.70%)
Apr 28, 2015 2095 2120 2070 2091 0 -3.54(-0.17%)
Apr 27, 2015 2116 2144 2074 2095 0 -48.05(-2.24%)
Apr 24, 2015 2170 2182 2127 2143 0 -21.18(-0.98%)
Apr 23, 2015 2161 2180 2143 2164 0 -1.97(-0.09%)
Apr 22, 2015 2162 2181 2135 2166 0 +5.27(+0.24%)
Apr 21, 2015 2172 2199 2133 2161 0 +55.55(+2.64%)
Apr 20, 2015 2100 2125 2089 2105 0 +18.31(+0.88%)
Apr 17, 2015 2107 2116 2073 2087 0 -35.95(-1.69%)
Apr 16, 2015 2132 2146 2098 2123 0 -28.40(-1.32%)
Apr 15, 2015 2135 2175 2117 2151 0 +14.07(+0.66%)
Apr 14, 2015 2149 2162 2121 2137 0 -10.59(-0.49%)
Apr 13, 2015 2160 2177 2141 2148 0 -11.68(-0.54%)
Apr 10, 2015 2155 2169 2134 2160 0 +4.06(+0.19%)
Apr 09, 2015 2136 2163 2121 2156 0 +13.74(+0.64%)
Apr 08, 2015 2122 2153 2114 2142 0 +18.27(+0.86%)
Apr 07, 2015 2138 2154 2114 2124 0 -13.71(-0.64%)
Apr 06, 2015 2116 2147 2099 2137 0 +5.68(+0.27%)
Apr 02, 2015 2132 2132 2132 2132 0 +1.02(+0.05%)
Apr 01, 2015 2141 2157 2108 2131 0 -11.90(-0.56%)
Mar 31, 2015 2154 2169 2124 2142 0 -19.73(-0.91%)
Mar 30, 2015 2171 2186 2139 2162 0 +5.60(+0.26%)
Mar 27, 2015 2133 2172 2111 2157 0 +17.61(+0.82%)
Mar 26, 2015 2137 2171 2096 2139 0 -28.24(-1.30%)
Mar 25, 2015 2281 2286 2154 2167 0 -112.82(-4.95%)
Mar 24, 2015 2288 2307 2268 2280 0 -10.63(-0.46%)
Mar 23, 2015 2296 2321 2281 2291 0 -6.77(-0.29%)
Mar 20, 2015 2298 2315 2276 2297 0 +15.05(+0.66%)
Mar 19, 2015 2279 2301 2256 2282 0 +6.12(+0.27%)
Mar 18, 2015 2261 2290 2211 2276 0 +10.32(+0.46%)
Mar 17, 2015 2272 2287 2251 2266 0 -19.65(-0.86%)
Mar 16, 2015 2268 2294 2253 2286 0 +24.33(+1.08%)
Mar 13, 2015 2247 2274 2230 2261 0 +16.63(+0.74%)
Mar 12, 2015 2233 2258 2213 2245 0 +6.43(+0.29%)
Mar 11, 2015 2249 2267 2227 2238 0 -12.12(-0.54%)
Mar 10, 2015 2277 2297 2240 2250 0 -39.03(-1.70%)
Mar 09, 2015 2262 2301 2256 2289 0 +26.02(+1.15%)
Mar 06, 2015 2277 2291 2246 2263 0 -19.52(-0.86%)
Mar 05, 2015 2292 2305 2268 2283 0 -7.15(-0.31%)
Mar 04, 2015 2290 2314 2270 2290 0 -17.45(-0.76%)
Mar 03, 2015 2307 2309 2301 2307 0 -55.38(-2.34%)
Mar 02, 2015 2323 2373 2318 2363 0 +50.01(+2.16%)
Feb 27, 2015 2321 2340 2297 2313 0 -11.54(-0.50%)
Feb 26, 2015 2324 2333 2318 2324 0 -14.49(-0.62%)
Feb 25, 2015 2340 2364 2318 2339 0 -3.92(-0.17%)
Feb 24, 2015 2308 2348 2298 2343 0 +35.12(+1.52%)
Feb 23, 2015 2320 2331 2292 2308 0 -16.19(-0.70%)
Feb 20, 2015 2302 2343 2290 2324 0 +20.69(+0.90%)
Feb 19, 2015 2260 2325 2249 2303 0 +23.70(+1.04%)
Feb 18, 2015 2278 2297 2259 2279 0 +1.26(+0.06%)
Feb 17, 2015 2274 2295 2256 2278 0 +0.51(+0.02%)
Feb 13, 2015 2278 2278 2278 2278 0 +10.39(+0.46%)
Feb 12, 2015 2248 2283 2231 2267 0 +4.18(+0.18%)
Feb 11, 2015 2253 2277 2231 2263 0 +10.86(+0.48%)
Feb 10, 2015 2208 2259 2190 2252 0 +60.14(+2.74%)
Feb 09, 2015 2210 2224 2179 2192 0 -36.05(-1.62%)
Feb 06, 2015 2232 2272 2209 2228 0 -2.88(-0.13%)
Feb 05, 2015 2210 2239 2189 2231 0 +23.96(+1.09%)
Feb 04, 2015 2196 2227 2184 2207 0 +10.90(+0.50%)
Feb 03, 2015 2168 2209 2154 2196 0 +34.47(+1.59%)
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.