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, 2015 1989 1989 1989 1989 0 -22.13(-1.10%)
Dec 30, 2015 2025 2040 2004 2011 0 -24.52(-1.20%)
Dec 29, 2015 2029 2050 2016 2035 0 +12.73(+0.63%)
Dec 28, 2015 2033 2038 1997 2022 0 -11.01(-0.54%)
Dec 24, 2015 2033 2033 2033 2033 0 -1.01(-0.05%)
Dec 23, 2015 2027 2050 2017 2034 0 +22.33(+1.11%)
Dec 22, 2015 1994 2021 1971 2012 0 +28.38(+1.43%)
Dec 21, 2015 1965 1990 1947 1984 0 +40.33(+2.08%)
Dec 18, 2015 1949 1967 1925 1943 0 -11.63(-0.59%)
Dec 17, 2015 1994 2005 1949 1955 0 -29.43(-1.48%)
Dec 16, 2015 1983 1997 1949 1984 0 +6.67(+0.34%)
Dec 15, 2015 1952 1991 1943 1978 0 +47.37(+2.45%)
Dec 14, 2015 1960 1968 1909 1930 0 -16.20(-0.83%)
Dec 11, 2015 1953 1975 1935 1947 0 -27.58(-1.40%)
Dec 10, 2015 1966 1992 1954 1974 0 +7.45(+0.38%)
Dec 09, 2015 1965 2001 1950 1967 0 -15.58(-0.79%)
Dec 08, 2015 1959 1994 1942 1982 0 +7.78(+0.39%)
Dec 07, 2015 1989 2001 1964 1975 0 -13.73(-0.69%)
Dec 04, 2015 1963 2001 1957 1988 0 +26.53(+1.35%)
Dec 03, 2015 2008 2017 1954 1962 0 -37.90(-1.90%)
Dec 02, 2015 1999 2022 1989 2000 0 -5.67(-0.28%)
Dec 01, 2015 1972 2010 1968 2005 0 +43.48(+2.22%)
Nov 30, 2015 1958 1976 1945 1962 0 +2.48(+0.13%)
Nov 27, 2015 1949 1930 1903 1959 0 +8.01(+0.41%)
Nov 25, 2015 1951 1951 1951 1951 0 +1.36(+0.07%)
Nov 24, 2015 1926 1962 1917 1950 0 +13.04(+0.67%)
Nov 23, 2015 1937 1940 1934 1937 0 -10.18(-0.52%)
Nov 20, 2015 1948 1952 1932 1947 0 +3.18(+0.16%)
Nov 19, 2015 1943 1961 1929 1944 0 +7.02(+0.36%)
Nov 18, 2015 1906 1942 1896 1937 0 +30.78(+1.61%)
Nov 17, 2015 1900 1924 1883 1906 0 +6.96(+0.37%)
Nov 16, 2015 1860 1904 1848 1899 0 +36.30(+1.95%)
Nov 13, 2015 1867 1889 1845 1863 0 +8.26(+0.45%)
Nov 12, 2015 1868 1884 1848 1855 0 -26.75(-1.42%)
Nov 11, 2015 1884 1898 1862 1881 0 -2.25(-0.12%)
Nov 10, 2015 1882 1898 1869 1884 0 -8.76(-0.46%)
Nov 09, 2015 1890 1908 1870 1892 0 -9.57(-0.50%)
Nov 06, 2015 1888 1914 1866 1902 0 -3.96(-0.21%)
Nov 05, 2015 1912 1929 1886 1906 0 -6.41(-0.34%)
Nov 04, 2015 1912 1928 1896 1912 0 +5.11(+0.27%)
Nov 03, 2015 1892 1917 1879 1907 0 +12.26(+0.65%)
Nov 02, 2015 1887 1908 1876 1895 0 +7.82(+0.41%)
Oct 30, 2015 1880 1900 1865 1887 0 +12.18(+0.65%)
Oct 29, 2015 1872 1897 1847 1875 0 -17.02(-0.90%)
Oct 28, 2015 1854 1901 1844 1892 0 +29.94(+1.61%)
Oct 27, 2015 1857 1887 1848 1862 0 -4.69(-0.25%)
Oct 26, 2015 1884 1896 1845 1867 0 -15.63(-0.83%)
Oct 23, 2015 1856 1894 1839 1882 0 +37.03(+2.01%)
Oct 22, 2015 1830 1884 1810 1845 0 +18.08(+0.99%)
Oct 21, 2015 1858 1903 1819 1827 0 +35.07(+1.96%)
Oct 20, 2015 1763 1814 1753 1792 0 +24.76(+1.40%)
Oct 19, 2015 1773 1790 1749 1767 0 -13.00(-0.73%)
Oct 16, 2015 1777 1794 1751 1780 0 +8.96(+0.51%)
Oct 15, 2015 1755 1790 1732 1771 0 +38.37(+2.21%)
Oct 14, 2015 1700 1751 1689 1733 0 +35.89(+2.11%)
Oct 13, 2015 1718 1732 1693 1697 0 -37.24(-2.15%)
Oct 12, 2015 1740 1748 1723 1734 0 -5.04(-0.29%)
Oct 09, 2015 1746 1760 1720 1740 0 -8.14(-0.47%)
Oct 08, 2015 1729 1754 1709 1748 0 +14.85(+0.86%)
Oct 07, 2015 1729 1754 1706 1733 0 +21.91(+1.28%)
Oct 06, 2015 1704 1723 1682 1711 0 +3.87(+0.23%)
Oct 05, 2015 1676 1718 1668 1707 0 +19.81(+1.17%)
Oct 02, 2015 1643 1689 1632 1687 0 +23.56(+1.42%)
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.