Semiconductor Equipment & Materials Sector (CIX: MSECTOR834)
2,126.80   -40.40 (-1.86%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2188 2213 2178 2206 0 +24.50(+1.12%)
Jul 17, 2014 2191 2212 2171 2181 0 -19.04(-0.87%)
Jul 16, 2014 2214 2231 2191 2200 0 -11.08(-0.50%)
Jul 15, 2014 2228 2240 2194 2211 0 -19.06(-0.85%)
Jul 14, 2014 2233 2244 2215 2230 0 +14.58(+0.66%)
Jul 11, 2014 2219 2230 2201 2216 0 -1.49(-0.07%)
Jul 10, 2014 2205 2234 2190 2217 0 -18.25(-0.82%)
Jul 09, 2014 2217 2255 2198 2236 0 +13.16(+0.59%)
Jul 08, 2014 2228 2254 2197 2222 0 -11.85(-0.53%)
Jul 07, 2014 2259 2272 2224 2234 0 -10.41(-0.46%)
Jul 04, 2014 39.75 2245 2245 2245 0 -0.33(-0.01%)
Jul 03, 2014 2234 2257 2226 2245 0 +23.50(+1.06%)
Jul 02, 2014 2214 2235 2206 2222 0 +7.17(+0.32%)
Jul 01, 2014 2203 2236 2196 2214 0 +28.40(+1.30%)
Jun 30, 2014 2169 2198 2159 2186 0 +23.36(+1.08%)
Jun 27, 2014 2145 2171 2136 2163 0 +11.27(+0.52%)
Jun 26, 2014 2157 2166 2128 2151 0 -2.34(-0.11%)
Jun 25, 2014 2149 2163 2128 2154 0 +2.93(+0.14%)
Jun 24, 2014 2170 2190 2145 2151 0 -23.51(-1.08%)
Jun 23, 2014 2166 2184 2154 2174 0 +11.04(+0.51%)
Jun 20, 2014 2163 2179 2140 2163 0 +3.72(+0.17%)
Jun 19, 2014 2174 2180 2141 2159 0 -1.74(-0.08%)
Jun 18, 2014 2160 2175 2134 2161 0 +4.17(+0.19%)
Jun 17, 2014 2136 2168 2127 2157 0 +15.88(+0.74%)
Jun 16, 2014 2131 2156 2118 2141 0 +3.27(+0.15%)
Jun 13, 2014 2118 2150 2105 2138 0 +26.92(+1.28%)
Jun 12, 2014 2119 2136 2099 2111 0 -14.13(-0.66%)
Jun 11, 2014 2113 2137 2104 2125 0 +3.26(+0.15%)
Jun 10, 2014 2120 2129 2104 2122 0 +15.43(+0.73%)
Jun 06, 2014 2110 2119 2093 2106 0 +7.40(+0.35%)
Jun 05, 2014 2083 2110 2067 2099 0 +25.62(+1.24%)
Jun 04, 2014 2065 2093 2053 2073 0 +10.38(+0.50%)
Jun 03, 2014 2030 2073 2017 2063 0 +26.74(+1.31%)
Jun 02, 2014 2023 2049 2009 2036 0 +10.75(+0.53%)
May 30, 2014 2035 2041 2013 2026 0 -8.38(-0.41%)
May 29, 2014 2042 2048 2020 2034 0 -1.06(-0.05%)
May 28, 2014 2043 2051 2018 2035 0 -1.81(-0.09%)
May 27, 2014 2013 2043 1999 2037 0 +39.83(+1.99%)
May 26, 2014 37.27 1997 1997 1997 0 +0.22(+0.01%)
May 23, 2014 1987 2005 1973 1997 0 +9.52(+0.48%)
May 22, 2014 1977 2005 1969 1987 0 +19.12(+0.97%)
May 21, 2014 1959 1977 1950 1968 0 +12.42(+0.63%)
May 20, 2014 1964 1979 1939 1956 0 -9.11(-0.46%)
May 19, 2014 1950 1982 1940 1965 0 +7.37(+0.38%)
May 16, 2014 1916 1968 1909 1957 0 +63.79(+3.37%)
May 15, 2014 1903 1912 1869 1894 0 -12.59(-0.66%)
May 14, 2014 1917 1930 1896 1906 0 -15.11(-0.79%)
May 13, 2014 1949 1955 1912 1921 0 -25.36(-1.30%)
May 12, 2014 1929 1957 1922 1947 0 +23.36(+1.21%)
May 09, 2014 1914 1934 1898 1923 0 +4.17(+0.22%)
May 08, 2014 1900 1949 1892 1919 0 +11.04(+0.58%)
May 07, 2014 1908 1923 1882 1908 0 -11.26(-0.59%)
May 06, 2014 1902 1948 1910 1919 0 -11.38(-0.59%)
May 05, 2014 1928 1947 1909 1931 0 +20.67(+1.08%)
May 02, 2014 1908 1926 1896 1910 0 -27.47(-1.42%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here