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 (%)
Jan 30, 2015 2190 2210 2143 2152 0 -54.10(-2.45%)
Jan 29, 2015 2199 2235 2157 2206 0 +9.90(+0.45%)
Jan 28, 2015 2216 2258 2178 2196 0 -1.78(-0.08%)
Jan 27, 2015 2210 2225 2182 2198 0 -41.47(-1.85%)
Jan 26, 2015 2221 2247 2198 2240 0 +18.15(+0.82%)
Jan 23, 2015 2232 2250 2198 2222 0 -33.67(-1.49%)
Jan 22, 2015 2247 2259 2223 2255 0 +36.45(+1.64%)
Jan 21, 2015 2207 2235 2198 2219 0 +40.93(+1.88%)
Jan 20, 2015 2172 2195 2141 2178 0 +14.30(+0.66%)
Jan 16, 2015 2127 2172 2108 2164 0 +27.77(+1.30%)
Jan 15, 2015 2137 2158 2130 2136 0 +23.60(+1.12%)
Jan 14, 2015 2106 2137 2088 2112 0 -19.33(-0.91%)
Jan 13, 2015 2132 2132 2132 2132 0 -19.30(-0.90%)
Jan 12, 2015 2170 2175 2136 2151 0 -49.50(-2.25%)
Jan 09, 2015 2197 2218 2173 2200 0 -5.30(-0.24%)
Jan 08, 2015 2164 2216 2156 2206 0 +60.13(+2.80%)
Jan 07, 2015 2132 2156 2112 2145 0 +22.44(+1.06%)
Jan 06, 2015 2182 2192 2111 2123 0 -60.18(-2.76%)
Jan 05, 2015 2215 2230 2174 2183 0 -43.50(-1.95%)
Jan 02, 2015 2241 2256 2202 2227 0 -6.26(-0.28%)
Dec 31, 2014 2233 2233 2233 2233 0 -20.01(-0.89%)
Dec 30, 2014 2250 2273 2240 2253 0 -12.78(-0.56%)
Dec 29, 2014 2262 2282 2252 2266 0 -0.07(-0.00%)
Dec 26, 2014 2277 2290 2257 2266 0 -3.96(-0.17%)
Dec 24, 2014 2270 2270 2270 2270 0 -7.05(-0.31%)
Dec 23, 2014 2278 2302 2261 2277 0 +3.77(+0.17%)
Dec 22, 2014 2240 2281 2233 2273 0 +43.82(+1.97%)
Dec 19, 2014 2234 2250 2209 2229 0 -7.10(-0.32%)
Dec 18, 2014 2222 2245 2199 2236 0 +46.88(+2.14%)
Dec 17, 2014 2149 2196 2125 2189 0 +42.47(+1.98%)
Dec 16, 2014 2147 2190 2146 2147 0 +1.23(+0.06%)
Dec 15, 2014 2182 2206 2132 2146 0 -22.70(-1.05%)
Dec 12, 2014 2164 2211 2144 2168 0 -14.01(-0.64%)
Dec 11, 2014 2191 2220 2172 2182 0 -0.92(-0.04%)
Dec 10, 2014 2223 2235 2174 2183 0 -55.68(-2.49%)
Dec 09, 2014 2207 2248 2186 2239 0 +17.96(+0.81%)
Dec 08, 2014 2268 2286 2204 2221 0 -47.18(-2.08%)
Dec 05, 2014 2247 2278 2231 2268 0 +28.16(+1.26%)
Dec 04, 2014 2254 2276 2227 2240 0 -12.37(-0.55%)
Dec 03, 2014 2210 2264 2205 2253 0 +52.46(+2.38%)
Dec 02, 2014 2190 2210 2175 2200 0 +5.18(+0.24%)
Dec 01, 2014 2217 2230 2183 2195 0 -28.80(-1.30%)
Nov 28, 2014 2212 2241 2193 2224 0 +6.68(+0.30%)
Nov 26, 2014 2217 2217 2217 2217 0 -29.39(-1.31%)
Nov 25, 2014 2244 2259 2228 2246 0 +3.39(+0.15%)
Nov 24, 2014 2218 2255 2208 2243 0 +23.92(+1.08%)
Nov 21, 2014 2227 2237 2199 2219 0 +15.98(+0.73%)
Nov 20, 2014 2186 2214 2177 2203 0 +8.41(+0.38%)
Nov 19, 2014 2206 2215 2179 2195 0 -8.45(-0.38%)
Nov 18, 2014 2180 2219 2172 2203 0 +26.98(+1.24%)
Nov 17, 2014 2194 2205 2158 2176 0 -32.77(-1.48%)
Nov 14, 2014 2173 2220 2160 2209 0 +24.76(+1.13%)
Nov 13, 2014 2201 2222 2174 2184 0 +0.32(+0.01%)
Nov 12, 2014 2178 2200 2157 2184 0 -5.44(-0.25%)
Nov 11, 2014 2193 2209 2174 2189 0 +7.26(+0.33%)
Nov 10, 2014 2166 2199 2156 2182 0 +13.06(+0.60%)
Nov 07, 2014 2184 2141 2094 2169 0 -12.11(-0.56%)
Nov 06, 2014 2180 2202 2160 2181 0 -4.71(-0.22%)
Nov 05, 2014 2171 2196 2143 2186 0 +25.41(+1.18%)
Nov 04, 2014 2156 2181 2137 2160 0 -3.17(-0.15%)
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.