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 (%)
May 29, 2015 2124 2136 2099 2109 0 -17.91(-0.84%)
May 28, 2015 2125 2145 2111 2127 0 +6.60(+0.31%)
May 27, 2015 2084 2131 2074 2120 0 +41.64(+2.00%)
May 26, 2015 2092 2105 2066 2079 0 -15.19(-0.73%)
May 22, 2015 2094 2094 2094 2094 0 -5.42(-0.26%)
May 21, 2015 2085 2111 2074 2099 0 +9.81(+0.47%)
May 20, 2015 2095 2109 2081 2090 0 -9.32(-0.44%)
May 19, 2015 2111 2130 2088 2099 0 -7.37(-0.35%)
May 18, 2015 2100 2118 2084 2106 0 +15.22(+0.73%)
May 15, 2015 2102 2116 2081 2091 0 +10.43(+0.50%)
May 14, 2015 2078 2093 2058 2081 0 +10.48(+0.51%)
May 13, 2015 2075 2092 2055 2070 0 -2.40(-0.12%)
May 12, 2015 2078 2087 2051 2072 0 -11.36(-0.55%)
May 11, 2015 2070 2099 2064 2084 0 +17.83(+0.86%)
May 08, 2015 2059 2080 2048 2066 0 +15.79(+0.77%)
May 07, 2015 2030 2062 2024 2050 0 +16.44(+0.81%)
May 06, 2015 2047 2062 2014 2034 0 -5.45(-0.27%)
May 05, 2015 2071 2078 2030 2039 0 -43.30(-2.08%)
May 04, 2015 2084 2100 2074 2083 0 -4.75(-0.23%)
May 01, 2015 2066 2098 2052 2087 0 +36.11(+1.76%)
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%)
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.