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, 2013 1879 1879 1879 0 +14.33(+0.77%)
Dec 30, 2013 1859 1874 1851 1865 0 +6.97(+0.38%)
Dec 27, 2013 1860 1872 1845 1858 0 +1.59(+0.09%)
Dec 26, 2013 1827 1867 1847 1856 0 +3.72(+0.20%)
Dec 24, 2013 1853 1853 1853 0 -2.63(-0.14%)
Dec 23, 2013 1831 1863 1829 1855 0 +29.81(+1.63%)
Dec 20, 2013 1807 1840 1795 1825 0 +18.01(+1.00%)
Dec 19, 2013 1801 1820 1789 1807 0 -8.78(-0.48%)
Dec 18, 2013 1801 1826 1781 1816 0 +10.70(+0.59%)
Dec 17, 2013 1779 1815 1771 1805 0 +26.96(+1.52%)
Dec 16, 2013 1778 1795 1763 1778 0 +5.24(+0.30%)
Dec 13, 2013 1777 1790 1761 1773 0 +3.18(+0.18%)
Dec 12, 2013 1784 1791 1758 1770 0 -22.19(-1.24%)
Dec 11, 2013 1808 1818 1786 1792 0 -17.15(-0.95%)
Dec 10, 2013 1806 1823 1788 1809 0 -2.77(-0.15%)
Dec 09, 2013 1820 1839 1791 1812 0 -7.15(-0.39%)
Dec 06, 2013 1814 1831 1799 1819 0 +20.67(+1.15%)
Dec 05, 2013 1807 1822 1788 1799 0 -7.56(-0.42%)
Dec 04, 2013 1833 1846 1787 1806 0 -33.64(-1.83%)
Dec 03, 2013 1830 1856 1823 1840 0 +2.58(+0.14%)
Dec 02, 2013 1848 1864 1827 1837 0 -12.07(-0.65%)
Nov 29, 2013 1855 1867 1844 1849 0 -1.62(-0.09%)
Nov 28, 2013 1851 1862 1836 1851 0 +0.08(+0.00%)
Nov 27, 2013 1851 1862 1836 1851 0 +1.27(+0.07%)
Nov 26, 2013 1833 1860 1822 1850 0 +16.46(+0.90%)
Nov 25, 2013 1834 1842 1818 1833 0 +4.44(+0.24%)
Nov 22, 2013 1826 1838 1812 1829 0 +5.24(+0.29%)
Nov 21, 2013 1797 1831 1788 1823 0 +27.84(+1.55%)
Nov 20, 2013 1803 1817 1783 1796 0 -6.15(-0.34%)
Nov 19, 2013 1823 1836 1793 1802 0 -26.06(-1.43%)
Nov 18, 2013 1852 1866 1818 1828 0 -23.35(-1.26%)
Nov 15, 2013 1847 1865 1817 1851 0 +12.73(+0.69%)
Nov 14, 2013 1852 1863 1824 1838 0 -7.09(-0.38%)
Nov 12, 2013 1840 1857 1827 1846 0 +1.04(+0.06%)
Nov 11, 2013 1842 1860 1823 1845 0 -5.79(-0.31%)
Nov 08, 2013 1829 1857 1812 1850 0 +29.96(+1.65%)
Nov 07, 2013 1866 1874 1815 1820 0 -48.79(-2.61%)
Nov 06, 2013 1871 1883 1847 1869 0 +11.91(+0.64%)
Nov 05, 2013 1847 1872 1832 1857 0 -5.77(-0.31%)
Nov 04, 2013 1862 1877 1845 1863 0 +4.43(+0.24%)
Nov 01, 2013 1877 1884 1841 1859 0 -17.71(-0.94%)
Oct 31, 2013 1878 1900 1866 1876 0 -9.43(-0.50%)
Oct 30, 2013 1901 1911 1870 1886 0 -14.28(-0.75%)
Oct 29, 2013 1880 1916 1868 1900 0 +24.82(+1.32%)
Oct 28, 2013 1874 1891 1860 1875 0 -3.20(-0.17%)
Oct 25, 2013 1867 1891 1847 1878 0 +8.45(+0.45%)
Oct 24, 2013 1878 1897 1851 1870 0 +19.89(+1.08%)
Oct 23, 2013 1881 1892 1832 1850 0 -80.27(-4.16%)
Oct 22, 2013 1932 1951 1911 1930 0 +7.27(+0.38%)
Oct 21, 2013 1933 1947 1912 1923 0 -6.22(-0.32%)
Oct 18, 2013 1924 1941 1906 1929 0 +9.80(+0.51%)
Oct 17, 2013 1896 1927 1886 1919 0 +6.02(+0.31%)
Oct 16, 2013 1903 1927 1893 1913 0 +17.62(+0.93%)
Oct 15, 2013 1914 1925 1891 1896 0 -24.10(-1.26%)
Oct 14, 2013 1896 1930 1885 1920 0 +14.60(+0.77%)
Oct 11, 2013 1885 1914 1874 1905 0 +12.02(+0.63%)
Oct 10, 2013 1859 1901 1854 1893 0 +53.86(+2.93%)
Oct 09, 2013 1852 1862 1816 1839 0 -6.04(-0.33%)
Oct 08, 2013 1871 1887 1835 1845 0 -22.78(-1.22%)
Oct 07, 2013 1856 1891 1843 1868 0 -7.87(-0.42%)
Oct 04, 2013 1858 1888 1850 1876 0 +17.03(+0.92%)
Oct 03, 2013 1856 1880 1834 1859 0 +6.13(+0.33%)
Oct 02, 2013 1846 1868 1830 1853 0 -3.41(-0.18%)
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.