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 (%)
Dec 31, 2014 2233 2233 2233 2233 0 -20.01(-0.89%)
Dec 30, 2014 2250 2273 2240 2253 0 -12.78(-0.56%)
Dec 29, 2014 2262 2282 2252 2266 0 -0.07(-0.00%)
Dec 26, 2014 2277 2290 2257 2266 0 -3.96(-0.17%)
Dec 24, 2014 2270 2270 2270 2270 0 -7.05(-0.31%)
Dec 23, 2014 2278 2302 2261 2277 0 +3.77(+0.17%)
Dec 22, 2014 2240 2281 2233 2273 0 +43.82(+1.97%)
Dec 19, 2014 2234 2250 2209 2229 0 -7.10(-0.32%)
Dec 18, 2014 2222 2245 2199 2236 0 +46.88(+2.14%)
Dec 17, 2014 2149 2196 2125 2189 0 +42.47(+1.98%)
Dec 16, 2014 2147 2190 2146 2147 0 +1.23(+0.06%)
Dec 15, 2014 2182 2206 2132 2146 0 -22.70(-1.05%)
Dec 12, 2014 2164 2211 2144 2168 0 -14.01(-0.64%)
Dec 11, 2014 2191 2220 2172 2182 0 -0.92(-0.04%)
Dec 10, 2014 2223 2235 2174 2183 0 -55.68(-2.49%)
Dec 09, 2014 2207 2248 2186 2239 0 +17.96(+0.81%)
Dec 08, 2014 2268 2286 2204 2221 0 -47.18(-2.08%)
Dec 05, 2014 2247 2278 2231 2268 0 +28.16(+1.26%)
Dec 04, 2014 2254 2276 2227 2240 0 -12.37(-0.55%)
Dec 03, 2014 2210 2264 2205 2253 0 +52.46(+2.38%)
Dec 02, 2014 2190 2210 2175 2200 0 +5.18(+0.24%)
Dec 01, 2014 2217 2230 2183 2195 0 -28.80(-1.30%)
Nov 28, 2014 2212 2241 2193 2224 0 +6.68(+0.30%)
Nov 26, 2014 2217 2217 2217 2217 0 -29.39(-1.31%)
Nov 25, 2014 2244 2259 2228 2246 0 +3.39(+0.15%)
Nov 24, 2014 2218 2255 2208 2243 0 +23.92(+1.08%)
Nov 21, 2014 2227 2237 2199 2219 0 +15.98(+0.73%)
Nov 20, 2014 2186 2214 2177 2203 0 +8.41(+0.38%)
Nov 19, 2014 2206 2215 2179 2195 0 -8.45(-0.38%)
Nov 18, 2014 2180 2219 2172 2203 0 +26.98(+1.24%)
Nov 17, 2014 2194 2205 2158 2176 0 -32.77(-1.48%)
Nov 14, 2014 2173 2220 2160 2209 0 +24.76(+1.13%)
Nov 13, 2014 2201 2222 2174 2184 0 +0.32(+0.01%)
Nov 12, 2014 2178 2200 2157 2184 0 -5.44(-0.25%)
Nov 11, 2014 2193 2209 2174 2189 0 +7.26(+0.33%)
Nov 10, 2014 2166 2199 2156 2182 0 +13.06(+0.60%)
Nov 07, 2014 2184 2141 2094 2169 0 -12.11(-0.56%)
Nov 06, 2014 2180 2202 2160 2181 0 -4.71(-0.22%)
Nov 05, 2014 2171 2196 2143 2186 0 +25.41(+1.18%)
Nov 04, 2014 2156 2181 2137 2160 0 -3.17(-0.15%)
Nov 03, 2014 2154 2186 2141 2164 0 +6.26(+0.29%)
Oct 31, 2014 2128 2179 2116 2157 0 +70.04(+3.36%)
Oct 30, 2014 2079 2101 2049 2087 0 +6.28(+0.30%)
Oct 28, 2014 2063 2088 2047 2081 0 +26.64(+1.30%)
Oct 27, 2014 2055 2072 2054 2054 0 -6.14(-0.30%)
Oct 24, 2014 2057 2100 2031 2060 0 +28.44(+1.40%)
Oct 23, 2014 1991 2054 1982 2032 0 +8.48(+0.42%)
Oct 21, 2014 1983 2030 1958 2024 0 +42.17(+2.13%)
Oct 20, 2014 1945 1988 1935 1981 0 +28.71(+1.47%)
Oct 17, 2014 1971 1994 1943 1953 0 -1.97(-0.10%)
Oct 16, 2014 1900 1970 1895 1955 0 +19.18(+0.99%)
Oct 15, 2014 1888 1946 1862 1935 0 +19.39(+1.01%)
Oct 14, 2014 1901 1942 1886 1916 0 +36.35(+1.93%)
Oct 13, 2014 1929 1947 1870 1880 0 -44.50(-2.31%)
Oct 10, 2014 2010 2016 1907 1924 0 -108.61(-5.34%)
Oct 09, 2014 2070 2084 2022 2033 0 -49.66(-2.38%)
Oct 08, 2014 2040 2086 2016 2082 0 +41.00(+2.01%)
Oct 07, 2014 2058 2083 2035 2041 0 -25.63(-1.24%)
Oct 06, 2014 2081 2100 2053 2067 0 -6.14(-0.30%)
Oct 03, 2014 2076 2093 2057 2073 0 +13.43(+0.65%)
Oct 02, 2014 2061 2084 2024 2060 0 -16.95(-0.82%)
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.