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 31, 2016 2177 2190 2160 2181 0 -4.81(-0.22%)
May 27, 2016 2186 2186 2186 2186 0 +36.78(+1.71%)
May 26, 2016 2122 2163 2113 2149 0 +50.33(+2.40%)
May 25, 2016 2096 2109 2077 2099 0 +15.19(+0.73%)
May 24, 2016 2043 2088 2039 2083 0 +54.04(+2.66%)
May 23, 2016 2027 2049 2015 2029 0 +23.82(+1.19%)
May 20, 2016 1955 2015 1950 2006 0 +120.56(+6.40%)
May 19, 2016 1886 1903 1872 1885 0 -11.65(-0.61%)
May 18, 2016 1875 1915 1871 1897 0 +22.09(+1.18%)
May 17, 2016 1893 1908 1868 1875 0 -24.93(-1.31%)
May 16, 2016 1880 1914 1871 1899 0 +20.34(+1.08%)
May 13, 2016 1883 1897 1871 1879 0 -10.29(-0.54%)
May 12, 2016 1922 1928 1876 1889 0 -27.84(-1.45%)
May 11, 2016 1917 1933 1908 1917 0 -6.59(-0.34%)
May 10, 2016 1915 1931 1901 1924 0 +14.59(+0.76%)
May 09, 2016 1912 1926 1897 1909 0 +0.49(+0.03%)
May 06, 2016 1901 1916 1886 1909 0 +2.57(+0.13%)
May 05, 2016 1912 1926 1894 1906 0 -3.25(-0.17%)
May 04, 2016 1927 1939 1900 1909 0 -31.00(-1.60%)
May 03, 2016 1944 1962 1924 1940 0 -17.35(-0.89%)
May 02, 2016 1961 1978 1942 1958 0 -6.24(-0.32%)
Apr 29, 2016 1978 1992 1934 1964 0 -22.82(-1.15%)
Apr 28, 2016 2033 2043 1977 1987 0 -74.54(-3.62%)
Apr 27, 2016 2044 2071 2030 2061 0 +14.33(+0.70%)
Apr 26, 2016 2042 2068 2029 2047 0 +20.27(+1.00%)
Apr 25, 2016 2041 2051 2018 2027 0 -18.83(-0.92%)
Apr 22, 2016 2041 2066 2021 2046 0 +3.17(+0.16%)
Apr 21, 2016 2066 2081 2031 2042 0 -22.60(-1.09%)
Apr 20, 2016 2065 2081 2033 2065 0 -10.07(-0.49%)
Apr 19, 2016 2073 2092 2056 2075 0 +4.77(+0.23%)
Apr 18, 2016 2066 2084 2047 2070 0 -0.31(-0.01%)
Apr 15, 2016 2069 2083 2052 2071 0 -6.25(-0.30%)
Apr 14, 2016 2074 2090 2040 2077 0 -8.34(-0.40%)
Apr 13, 2016 2060 2093 2055 2085 0 +36.03(+1.76%)
Apr 12, 2016 2052 2062 2029 2049 0 -2.45(-0.12%)
Apr 11, 2016 2057 2074 2045 2052 0 +10.38(+0.51%)
Apr 08, 2016 2055 2073 2030 2041 0 +1.78(+0.09%)
Apr 07, 2016 2049 2062 2022 2040 0 -27.55(-1.33%)
Apr 06, 2016 2041 2073 2032 2067 0 -2.66(-0.13%)
Apr 05, 2016 2078 2092 2063 2070 0 -25.08(-1.20%)
Apr 04, 2016 2109 2115 2086 2095 0 -15.49(-0.73%)
Apr 01, 2016 2087 2118 2073 2110 0 +3.54(+0.17%)
Mar 31, 2016 2096 2125 2080 2107 0 +4.96(+0.24%)
Mar 30, 2016 2096 2123 2084 2102 0 +19.18(+0.92%)
Mar 29, 2016 2034 2090 2022 2083 0 +43.74(+2.15%)
Mar 28, 2016 2045 2057 2028 2039 0 -1.38(-0.07%)
Mar 24, 2016 2040 2040 2040 2040 0 +4.91(+0.24%)
Mar 23, 2016 2060 2069 2029 2035 0 -29.06(-1.41%)
Mar 22, 2016 2056 2077 2042 2064 0 +0.62(+0.03%)
Mar 21, 2016 2047 2074 2036 2064 0 +11.55(+0.56%)
Mar 18, 2016 2048 2067 2030 2052 0 +10.59(+0.52%)
Mar 17, 2016 2016 2053 2004 2042 0 +24.63(+1.22%)
Mar 16, 2016 1995 2023 1985 2017 0 +17.79(+0.89%)
Mar 15, 2016 1993 2010 1981 1999 0 -9.23(-0.46%)
Mar 14, 2016 2002 2023 1987 2008 0 -1.21(-0.06%)
Mar 11, 2016 1988 2017 1977 2010 0 +39.09(+1.98%)
Mar 10, 2016 1957 1984 1941 1971 0 +24.53(+1.26%)
Mar 09, 2016 1945 1964 1928 1946 0 +9.37(+0.48%)
Mar 08, 2016 1969 1976 1933 1937 0 -40.45(-2.05%)
Mar 07, 2016 1968 1994 1951 1977 0 -7.10(-0.36%)
Mar 04, 2016 1993 2000 1968 1984 0 -4.58(-0.23%)
Mar 03, 2016 1985 1999 1970 1989 0 +2.20(+0.11%)
Mar 02, 2016 1975 1998 1958 1987 0 +2.58(+0.13%)
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.