Semiconductor Equipment & Materials Sector (CIX: MSECTOR834)
2,160.95   +55.55 (+2.64%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 2100 2125 2089 2105 0 +18.31(+0.88%)
Apr 17, 2015 2107 2116 2073 2087 0 -35.95(-1.69%)
Apr 16, 2015 2132 2146 2098 2123 0 -28.40(-1.32%)
Apr 15, 2015 2135 2175 2117 2151 0 +14.07(+0.66%)
Apr 14, 2015 2149 2162 2121 2137 0 -10.59(-0.49%)
Apr 13, 2015 2160 2177 2141 2148 0 -11.68(-0.54%)
Apr 10, 2015 2155 2169 2134 2160 0 +4.06(+0.19%)
Apr 09, 2015 2136 2163 2121 2156 0 +13.75(+0.64%)
Apr 08, 2015 2122 2153 2114 2142 0 +18.26(+0.86%)
Apr 07, 2015 2138 2154 2114 2124 0 -13.71(-0.64%)
Apr 06, 2015 2116 2147 2099 2137 0 +5.68(+0.27%)
Apr 02, 2015 2132 2132 2132 2132 0 +1.02(+0.05%)
Apr 01, 2015 2141 2157 2108 2131 0 -11.90(-0.56%)
Mar 31, 2015 2154 2169 2124 2142 0 -19.73(-0.91%)
Mar 30, 2015 2171 2186 2139 2162 0 +5.60(+0.26%)
Mar 27, 2015 2133 2172 2111 2157 0 +17.61(+0.82%)
Mar 26, 2015 2137 2171 2096 2139 0 -28.24(-1.30%)
Mar 25, 2015 2281 2286 2154 2167 0 -112.82(-4.95%)
Mar 24, 2015 2288 2307 2268 2280 0 -10.64(-0.46%)
Mar 23, 2015 2296 2321 2281 2291 0 -6.77(-0.29%)
Mar 20, 2015 2298 2315 2276 2297 0 +15.05(+0.66%)
Mar 19, 2015 2279 2301 2256 2282 0 +6.12(+0.27%)
Mar 18, 2015 2261 2290 2211 2276 0 +10.32(+0.46%)
Mar 17, 2015 2272 2287 2251 2266 0 -19.64(-0.86%)
Mar 16, 2015 2268 2294 2253 2286 0 +24.33(+1.08%)
Mar 13, 2015 2247 2274 2230 2261 0 +16.63(+0.74%)
Mar 12, 2015 2233 2258 2213 2245 0 +6.43(+0.29%)
Mar 11, 2015 2249 2267 2227 2238 0 -12.12(-0.54%)
Mar 10, 2015 2277 2297 2240 2250 0 -39.03(-1.70%)
Mar 09, 2015 2262 2301 2256 2289 0 +26.02(+1.15%)
Mar 06, 2015 2277 2291 2246 2263 0 -19.52(-0.86%)
Mar 05, 2015 2292 2305 2268 2283 0 -7.15(-0.31%)
Mar 04, 2015 2290 2314 2270 2290 0 -17.45(-0.76%)
Mar 03, 2015 2307 2309 2301 2307 0 -55.38(-2.34%)
Mar 02, 2015 2323 2373 2318 2363 0 +50.01(+2.16%)
Feb 27, 2015 2321 2340 2297 2313 0 -11.54(-0.50%)
Feb 26, 2015 2324 2333 2318 2324 0 -14.49(-0.62%)
Feb 25, 2015 2340 2364 2318 2339 0 -3.92(-0.17%)
Feb 24, 2015 2308 2348 2298 2343 0 +35.12(+1.52%)
Feb 23, 2015 2320 2331 2292 2308 0 -16.19(-0.70%)
Feb 20, 2015 2302 2343 2290 2324 0 +20.69(+0.90%)
Feb 19, 2015 2260 2325 2249 2303 0 +23.70(+1.04%)
Feb 18, 2015 2278 2297 2259 2279 0 +1.26(+0.06%)
Feb 17, 2015 2274 2295 2256 2278 0 +0.51(+0.02%)
Feb 13, 2015 2278 2278 2278 2278 0 +10.40(+0.46%)
Feb 12, 2015 2248 2283 2231 2267 0 +4.17(+0.18%)
Feb 11, 2015 2253 2277 2231 2263 0 +10.87(+0.48%)
Feb 10, 2015 2208 2259 2190 2252 0 +60.13(+2.74%)
Feb 09, 2015 2210 2224 2179 2192 0 -36.04(-1.62%)
Feb 06, 2015 2232 2272 2209 2228 0 -2.88(-0.13%)
Feb 05, 2015 2210 2239 2189 2231 0 +23.95(+1.09%)
Feb 04, 2015 2196 2227 2184 2207 0 +10.91(+0.50%)
Feb 03, 2015 2168 2209 2154 2196 0 +34.47(+1.59%)
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