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, 2019 3637 3670 3599 3609 0 -75.27(-2.04%)
May 30, 2019 3668 3738 3652 3685 0 +23.35(+0.64%)
May 29, 2019 3626 3681 3596 3661 0 +5.46(+0.15%)
May 28, 2019 3722 3742 3654 3656 0 -42.65(-1.15%)
May 24, 2019 3753 3775 3690 3698 0 -29.95(-0.80%)
May 23, 2019 3714 3746 3672 3728 0 -48.73(-1.29%)
May 22, 2019 3774 3810 3745 3777 0 -32.72(-0.86%)
May 21, 2019 3807 3838 3780 3810 0 +63.61(+1.70%)
May 20, 2019 3837 3890 3728 3746 0 -180.34(-4.59%)
May 17, 2019 3948 4036 3908 3927 0 -0.05(-0.00%)
May 16, 2019 3913 3975 3880 3927 0 -14.13(-0.36%)
May 15, 2019 3858 3974 3839 3941 0 +87.88(+2.28%)
May 14, 2019 3822 3885 3801 3853 0 +65.43(+1.73%)
May 13, 2019 3832 3860 3759 3787 0 -166.13(-4.20%)
May 10, 2019 3943 3992 3873 3954 0 -13.98(-0.35%)
May 09, 2019 3941 3992 3870 3968 0 -40.69(-1.02%)
May 08, 2019 4024 4069 3980 4008 0 -40.17(-0.99%)
May 07, 2019 4075 4096 3966 4048 0 -102.70(-2.47%)
May 06, 2019 4097 4165 4057 4151 0 -74.30(-1.76%)
May 03, 2019 4207 4243 4179 4225 0 +36.55(+0.87%)
May 02, 2019 4123 4224 4098 4189 0 +39.47(+0.95%)
May 01, 2019 4210 4252 4141 4149 0 -53.14(-1.26%)
Apr 30, 2019 4181 4236 4148 4203 0 +12.64(+0.30%)
Apr 29, 2019 4197 4230 4164 4190 0 -12.34(-0.29%)
Apr 26, 2019 4134 4213 4089 4202 0 +10.42(+0.25%)
Apr 25, 2019 4228 4289 4152 4192 0 +24.66(+0.59%)
Apr 24, 2019 4137 4251 4127 4167 0 +37.98(+0.92%)
Apr 23, 2019 4121 4149 4092 4129 0 +10.41(+0.25%)
Apr 22, 2019 4129 4143 4082 4119 0 -10.66(-0.26%)
Apr 18, 2019 4141 4163 4110 4129 0 -3.33(-0.08%)
Apr 17, 2019 4164 4180 4098 4133 0 +22.52(+0.55%)
Apr 16, 2019 4073 4142 4065 4110 0 +64.72(+1.60%)
Apr 15, 2019 4062 4081 4009 4046 0 -26.37(-0.65%)
Apr 12, 2019 4067 4098 4035 4072 0 +50.38(+1.25%)
Apr 11, 2019 4032 4065 4006 4021 0 +4.51(+0.11%)
Apr 10, 2019 3990 4030 3972 4017 0 +19.74(+0.49%)
Apr 09, 2019 4021 4040 3966 3997 0 -61.42(-1.51%)
Apr 08, 2019 4044 4067 3993 4059 0 -0.63(-0.02%)
Apr 05, 2019 4041 4083 4018 4059 0 +48.77(+1.22%)
Apr 04, 2019 3981 4043 3969 4011 0 +9.46(+0.24%)
Apr 03, 2019 3945 4037 3930 4001 0 +115.29(+2.97%)
Apr 02, 2019 3893 3909 3855 3886 0 +4.63(+0.12%)
Apr 01, 2019 3819 3887 3806 3881 0 +107.47(+2.85%)
Mar 29, 2019 3734 3788 3724 3774 0 +77.98(+2.11%)
Mar 28, 2019 3719 3748 3664 3696 0 -20.04(-0.54%)
Mar 27, 2019 3767 3786 3684 3716 0 -50.72(-1.35%)
Mar 26, 2019 3779 3823 3736 3766 0 +16.91(+0.45%)
Mar 25, 2019 3767 3800 3717 3750 0 -28.54(-0.76%)
Mar 22, 2019 3864 3887 3772 3778 0 -108.82(-2.80%)
Mar 21, 2019 3753 3933 3750 3887 0 +141.01(+3.76%)
Mar 20, 2019 3796 3820 3722 3746 0 -47.59(-1.25%)
Mar 19, 2019 3794 3831 3778 3793 0 +11.00(+0.29%)
Mar 18, 2019 3801 3838 3758 3782 0 -21.59(-0.57%)
Mar 15, 2019 3746 3865 3729 3804 0 +110.98(+3.01%)
Mar 14, 2019 3658 3747 3651 3693 0 +37.88(+1.04%)
Mar 13, 2019 3688 3702 3645 3655 0 -18.51(-0.50%)
Mar 12, 2019 3684 3702 3646 3674 0 +4.25(+0.12%)
Mar 11, 2019 3615 3690 3606 3669 0 +65.72(+1.82%)
Mar 08, 2019 3547 3621 3533 3604 0 +5.50(+0.15%)
Mar 07, 2019 3629 3635 3559 3598 0 -43.78(-1.20%)
Mar 06, 2019 3713 3719 3620 3642 0 -72.54(-1.95%)
Mar 05, 2019 3743 3756 3697 3715 0 -33.80(-0.90%)
Mar 04, 2019 3742 3808 3702 3748 0 +32.25(+0.87%)
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.