Semiconductor Equipment & Materials Sector (CIX: MSECTOR834)
2,236.36   +46.89 (+2.14%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 2222 2245 2199 2236 0 +46.89(+2.14%)
Dec 17, 2014 2149 2196 2125 2189 0 +42.46(+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 +5.19(+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 +15.99(+0.73%)
Nov 20, 2014 2186 2214 2177 2203 0 +8.41(+0.38%)
Nov 19, 2014 2206 2215 2179 2195 0 -8.44(-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 +0.31(+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%)
Nov 03, 2014 2154 2186 2141 2164 0 +6.27(+0.29%)
Oct 31, 2014 2128 2179 2116 2157 0 +70.04(+3.36%)
Oct 30, 2014 2079 2101 2049 2087 0 +6.28(+0.30%)
Oct 28, 2014 2063 2088 2047 2081 0 +26.64(+1.30%)
Oct 27, 2014 2055 2072 2054 2054 0 -6.14(-0.30%)
Oct 24, 2014 2057 2100 2031 2060 0 +28.43(+1.40%)
Oct 23, 2014 1991 2054 1982 2032 0 +8.48(+0.42%)
Oct 21, 2014 1983 2030 1958 2024 0 +42.17(+2.13%)
Oct 20, 2014 1945 1988 1935 1981 0 +28.72(+1.47%)
Oct 17, 2014 1971 1994 1943 1953 0 -1.97(-0.10%)
Oct 16, 2014 1900 1970 1895 1955 0 +19.18(+0.99%)
Oct 15, 2014 1888 1946 1862 1935 0 +19.38(+1.01%)
Oct 14, 2014 1901 1942 1886 1916 0 +36.35(+1.93%)
Oct 13, 2014 1929 1947 1870 1880 0 -44.50(-2.31%)
Oct 10, 2014 2010 2016 1907 1924 0 -108.61(-5.34%)
Oct 09, 2014 2070 2084 2022 2033 0 -49.66(-2.38%)
Oct 08, 2014 2040 2086 2016 2082 0 +41.01(+2.01%)
Oct 07, 2014 2058 2083 2035 2041 0 -25.63(-1.24%)
Oct 06, 2014 2081 2100 2053 2067 0 -6.14(-0.30%)
Oct 03, 2014 2076 2093 2057 2073 0 +13.43(+0.65%)
Oct 02, 2014 2061 2084 2024 2060 0 -16.95(-0.82%)
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