Semiconductor Equipment & Materials Sector (CIX: MSECTOR834)
1,783.69   -24.88 (-1.38%)
Streaming Delayed Price  /  Updated: 12:11 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 1827 1833 1794 1809 0 -21.28(-1.16%)
Jul 31, 2015 1840 1863 1811 1830 0 -6.83(-0.37%)
Jul 30, 2015 1822 1866 1810 1837 0 +31.72(+1.76%)
Jul 29, 2015 1823 1832 1780 1805 0 -28.55(-1.56%)
Jul 28, 2015 1817 1853 1791 1834 0 +28.59(+1.58%)
Jul 27, 2015 1796 1822 1779 1805 0 -1.55(-0.09%)
Jul 24, 2015 1848 1853 1794 1806 0 -58.87(-3.16%)
Jul 23, 2015 1854 1889 1836 1865 0 +7.36(+0.40%)
Jul 22, 2015 1870 1878 1833 1858 0 -34.61(-1.83%)
Jul 21, 2015 1891 1913 1881 1893 0 +2.36(+0.12%)
Jul 20, 2015 1903 1913 1883 1890 0 -3.36(-0.18%)
Jul 17, 2015 1904 1911 1882 1894 0 -16.79(-0.88%)
Jul 16, 2015 1954 1959 1885 1910 0 -43.96(-2.25%)
Jul 15, 2015 1974 1985 1943 1954 0 -20.33(-1.03%)
Jul 14, 2015 1986 2003 1958 1975 0 -9.59(-0.48%)
Jul 13, 2015 1968 2002 1952 1984 0 +27.00(+1.38%)
Jul 10, 2015 1950 1973 1936 1957 0 +30.67(+1.59%)
Jul 09, 2015 1957 1974 1922 1927 0 -4.04(-0.21%)
Jul 08, 2015 1960 1973 1921 1931 0 -57.54(-2.89%)
Jul 07, 2015 1990 2002 1936 1988 0 -5.54(-0.28%)
Jul 06, 2015 2005 2033 1984 1994 0 -33.15(-1.64%)
Jul 02, 2015 2027 2027 2027 2027 0 +4.37(+0.22%)
Jul 01, 2015 2027 2050 2006 2022 0 +16.62(+0.83%)
Jun 30, 2015 2014 2027 1993 2006 0 +12.92(+0.65%)
Jun 29, 2015 2024 2037 1987 1993 0 -58.94(-2.87%)
Jun 26, 2015 2073 2089 2039 2052 0 -24.89(-1.20%)
Jun 25, 2015 2086 2100 2066 2077 0 -2.64(-0.13%)
Jun 24, 2015 2091 2106 2072 2079 0 -8.77(-0.42%)
Jun 23, 2015 2087 2106 2073 2088 0 +1.16(+0.06%)
Jun 22, 2015 2093 2107 2069 2087 0 +26.19(+1.27%)
Jun 19, 2015 2079 2091 2052 2061 0 -18.68(-0.90%)
Jun 18, 2015 2061 2089 2055 2080 0 +25.69(+1.25%)
Jun 17, 2015 2056 2077 2039 2054 0 -0.14(-0.01%)
Jun 16, 2015 2037 2062 2026 2054 0 +10.86(+0.53%)
Jun 15, 2015 2028 2053 2009 2043 0 +3.38(+0.17%)
Jun 12, 2015 2048 2056 2032 2040 0 -12.90(-0.63%)
Jun 11, 2015 2064 2073 2042 2053 0 -12.43(-0.60%)
Jun 10, 2015 2056 2076 2049 2065 0 +15.37(+0.75%)
Jun 09, 2015 2051 2065 2031 2050 0 -9.91(-0.48%)
Jun 08, 2015 2085 2095 2051 2060 0 -25.13(-1.21%)
Jun 05, 2015 2075 2095 2058 2085 0 +10.31(+0.50%)
Jun 04, 2015 2090 2102 2060 2074 0 -33.32(-1.58%)
Jun 03, 2015 2119 2129 2097 2108 0 -2.91(-0.14%)
Jun 02, 2015 2110 2132 2090 2111 0 -8.75(-0.41%)
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