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 (%)
Dec 31, 2013 1879 1879 1879 0 +14.33(+0.77%)
Dec 30, 2013 1859 1874 1851 1865 0 +6.97(+0.38%)
Dec 27, 2013 1860 1872 1845 1858 0 +1.59(+0.09%)
Dec 26, 2013 1827 1867 1847 1856 0 +3.72(+0.20%)
Dec 24, 2013 1853 1853 1853 0 -2.63(-0.14%)
Dec 23, 2013 1831 1863 1829 1855 0 +29.81(+1.63%)
Dec 20, 2013 1807 1840 1795 1825 0 +18.01(+1.00%)
Dec 19, 2013 1801 1820 1789 1807 0 -8.78(-0.48%)
Dec 18, 2013 1801 1826 1781 1816 0 +10.70(+0.59%)
Dec 17, 2013 1779 1815 1771 1805 0 +26.96(+1.52%)
Dec 16, 2013 1778 1795 1763 1778 0 +5.24(+0.30%)
Dec 13, 2013 1777 1790 1761 1773 0 +3.18(+0.18%)
Dec 12, 2013 1784 1791 1758 1770 0 -22.19(-1.24%)
Dec 11, 2013 1808 1818 1786 1792 0 -17.15(-0.95%)
Dec 10, 2013 1806 1823 1788 1809 0 -2.77(-0.15%)
Dec 09, 2013 1820 1839 1791 1812 0 -7.15(-0.39%)
Dec 06, 2013 1814 1831 1799 1819 0 +20.67(+1.15%)
Dec 05, 2013 1807 1822 1788 1799 0 -7.56(-0.42%)
Dec 04, 2013 1833 1846 1787 1806 0 -33.64(-1.83%)
Dec 03, 2013 1830 1856 1823 1840 0 +2.58(+0.14%)
Dec 02, 2013 1848 1864 1827 1837 0 -12.07(-0.65%)
Nov 29, 2013 1855 1867 1844 1849 0 -1.62(-0.09%)
Nov 28, 2013 1851 1862 1836 1851 0 +0.08(+0.00%)
Nov 27, 2013 1851 1862 1836 1851 0 +1.27(+0.07%)
Nov 26, 2013 1833 1860 1822 1850 0 +16.46(+0.90%)
Nov 25, 2013 1834 1842 1818 1833 0 +4.44(+0.24%)
Nov 22, 2013 1826 1838 1812 1829 0 +5.24(+0.29%)
Nov 21, 2013 1797 1831 1788 1823 0 +27.84(+1.55%)
Nov 20, 2013 1803 1817 1783 1796 0 -6.15(-0.34%)
Nov 19, 2013 1823 1836 1793 1802 0 -26.06(-1.43%)
Nov 18, 2013 1852 1866 1818 1828 0 -23.35(-1.26%)
Nov 15, 2013 1847 1865 1817 1851 0 +12.73(+0.69%)
Nov 14, 2013 1852 1863 1824 1838 0 -7.09(-0.38%)
Nov 12, 2013 1840 1857 1827 1846 0 +1.04(+0.06%)
Nov 11, 2013 1842 1860 1823 1845 0 -5.79(-0.31%)
Nov 08, 2013 1829 1857 1812 1850 0 +29.96(+1.65%)
Nov 07, 2013 1866 1874 1815 1820 0 -48.79(-2.61%)
Nov 06, 2013 1871 1883 1847 1869 0 +11.91(+0.64%)
Nov 05, 2013 1847 1872 1832 1857 0 -5.77(-0.31%)
Nov 04, 2013 1862 1877 1845 1863 0 +4.43(+0.24%)
Nov 01, 2013 1877 1884 1841 1859 0 -17.71(-0.94%)
Oct 31, 2013 1878 1900 1866 1876 0 -9.43(-0.50%)
Oct 30, 2013 1901 1911 1870 1886 0 -14.28(-0.75%)
Oct 29, 2013 1880 1916 1868 1900 0 +24.82(+1.32%)
Oct 28, 2013 1874 1891 1860 1875 0 -3.20(-0.17%)
Oct 25, 2013 1867 1891 1847 1878 0 +8.45(+0.45%)
Oct 24, 2013 1878 1897 1851 1870 0 +19.89(+1.08%)
Oct 23, 2013 1881 1892 1832 1850 0 -80.27(-4.16%)
Oct 22, 2013 1932 1951 1911 1930 0 +7.27(+0.38%)
Oct 21, 2013 1933 1947 1912 1923 0 -6.22(-0.32%)
Oct 18, 2013 1924 1941 1906 1929 0 +9.80(+0.51%)
Oct 17, 2013 1896 1927 1886 1919 0 +6.02(+0.31%)
Oct 16, 2013 1903 1927 1893 1913 0 +17.62(+0.93%)
Oct 15, 2013 1914 1925 1891 1896 0 -24.10(-1.26%)
Oct 14, 2013 1896 1930 1885 1920 0 +14.60(+0.77%)
Oct 11, 2013 1885 1914 1874 1905 0 +12.02(+0.63%)
Oct 10, 2013 1859 1901 1854 1893 0 +53.86(+2.93%)
Oct 09, 2013 1852 1862 1816 1839 0 -6.04(-0.33%)
Oct 08, 2013 1871 1887 1835 1845 0 -22.78(-1.22%)
Oct 07, 2013 1856 1891 1843 1868 0 -7.87(-0.42%)
Oct 04, 2013 1858 1888 1850 1876 0 +17.03(+0.92%)
Oct 03, 2013 1856 1880 1834 1859 0 +6.13(+0.33%)
Oct 02, 2013 1846 1868 1830 1853 0 -3.41(-0.18%)
Oct 01, 2013 1832 1869 1817 1856 0 +34.00(+1.87%)
Sep 27, 2013 1824 1836 1806 1822 0 -9.28(-0.51%)
Sep 26, 2013 1841 1851 1820 1832 0 -4.38(-0.24%)
Sep 25, 2013 1820 1852 1806 1836 0 +11.74(+0.64%)
Sep 24, 2013 1810 1841 1787 1824 0 +55.33(+3.13%)
Sep 23, 2013 1772 1786 1753 1769 0 -1.57(-0.09%)
Sep 20, 2013 1785 1799 1765 1771 0 -15.13(-0.85%)
Sep 19, 2013 1796 1810 1774 1786 0 -4.88(-0.27%)
Sep 18, 2013 1767 1797 1752 1791 0 +19.41(+1.10%)
Sep 17, 2013 1769 1781 1759 1771 0 +5.68(+0.32%)
Sep 16, 2013 1774 1783 1756 1765 0 +8.26(+0.47%)
Sep 13, 2013 1762 1770 1738 1757 0 -3.44(-0.20%)
Sep 12, 2013 1770 1784 1750 1761 0 -8.65(-0.49%)
Sep 11, 2013 1767 1779 1750 1769 0 -4.16(-0.23%)
Sep 10, 2013 1754 1785 1745 1773 0 +29.12(+1.67%)
Sep 09, 2013 1731 1751 1723 1744 0 +17.75(+1.03%)
Sep 06, 2013 1738 1746 1706 1727 0 -6.57(-0.38%)
Sep 05, 2013 1726 1742 1715 1733 0 +10.01(+0.58%)
Sep 04, 2013 1670 1728 1665 1723 0 +53.53(+3.21%)
Sep 03, 2013 1683 1701 1656 1670 0 +9.91(+0.60%)
Sep 02, 2013 1676 1683 1649 1660 0 -0.27(-0.02%)
Aug 30, 2013 1676 1683 1649 1660 0 -11.75(-0.70%)
Aug 29, 2013 1652 1681 1650 1672 0 +21.78(+1.32%)
Aug 28, 2013 1644 1668 1636 1650 0 +10.23(+0.62%)
Aug 27, 2013 1665 1673 1634 1640 0 -43.13(-2.56%)
Aug 26, 2013 1694 1703 1677 1683 0 -10.36(-0.61%)
Aug 23, 2013 1698 1706 1680 1693 0 +0.83(+0.05%)
Aug 22, 2013 1681 1702 1676 1692 0 +17.78(+1.06%)
Aug 21, 2013 1679 1696 1664 1675 0 -7.55(-0.45%)
Aug 20, 2013 1676 1694 1665 1682 0 +4.32(+0.26%)
Aug 19, 2013 1682 1698 1666 1678 0 -11.94(-0.71%)
Aug 16, 2013 1673 1716 1662 1690 0 +12.94(+0.77%)
Aug 15, 2013 1698 1708 1670 1677 0 -41.33(-2.41%)
Aug 14, 2013 1726 1742 1704 1718 0 -51.46(-2.91%)
Aug 13, 2013 1765 1778 1741 1770 0 +13.41(+0.76%)
Aug 12, 2013 1740 1767 1733 1756 0 +8.61(+0.49%)
Aug 09, 2013 1746 1762 1731 1748 0 -5.13(-0.29%)
Aug 08, 2013 1761 1774 1733 1753 0 +1.51(+0.09%)
Aug 07, 2013 1761 1770 1739 1751 0 -17.70(-1.00%)
Aug 06, 2013 1777 1788 1758 1769 0 -9.70(-0.55%)
Aug 05, 2013 1781 1797 1766 1779 0 -12.69(-0.71%)
Aug 02, 2013 1795 1806 1775 1791 0 -15.57(-0.86%)
Aug 01, 2013 1784 1818 1774 1807 0 +34.04(+1.92%)
Jul 31, 2013 1775 1792 1759 1773 0 +0.99(+0.06%)
Jul 30, 2013 1765 1789 1756 1772 0 +18.04(+1.03%)
Jul 29, 2013 1760 1774 1743 1754 0 -12.79(-0.72%)
Jul 26, 2013 1761 1777 1746 1767 0 -14.12(-0.79%)
Jul 25, 2013 1771 1790 1752 1781 0 +0.09(+0.01%)
Jul 24, 2013 1810 1819 1771 1781 0 -20.80(-1.15%)
Jul 23, 2013 1820 1829 1795 1801 0 -5.45(-0.30%)
Jul 22, 2013 1813 1827 1791 1807 0 -5.81(-0.32%)
Jul 19, 2013 1810 1824 1788 1813 0 -1.40(-0.08%)
Jul 18, 2013 1828 1836 1800 1814 0 -15.21(-0.83%)
Jul 17, 2013 1830 1844 1817 1829 0 +1.43(+0.08%)
Jul 16, 2013 1835 1847 1817 1828 0 -5.19(-0.28%)
Jul 15, 2013 1848 1860 1823 1833 0 -15.33(-0.83%)
Jul 12, 2013 1837 1856 1827 1848 0 +4.01(+0.22%)
Jul 11, 2013 1841 1854 1822 1844 0 +25.00(+1.37%)
Jul 10, 2013 1779 1833 1770 1819 0 +36.51(+2.05%)
Jul 09, 2013 1759 1795 1742 1783 0 +40.27(+2.31%)
Jul 08, 2013 1765 1777 1729 1743 0 -21.60(-1.22%)
Jul 05, 2013 1754 1775 1732 1764 0 +27.14(+1.56%)
Jul 04, 2013 1714 1748 1708 1737 0 +0.14(+0.01%)
Jul 03, 2013 1713 1748 1708 1737 0 +9.09(+0.53%)
Jul 02, 2013 1722 1754 1708 1728 0 +3.90(+0.23%)
Jul 01, 2013 1739 1753 1716 1724 0 +3.61(+0.21%)
Jun 28, 2013 1710 1737 1694 1720 0 +8.56(+0.50%)
Jun 26, 2013 1724 1740 1694 1712 0 -0.22(-0.01%)
Jun 25, 2013 1695 1720 1679 1712 0 +37.83(+2.26%)
Jun 24, 2013 1690 1700 1656 1674 0 -29.19(-1.71%)
Jun 21, 2013 1711 1727 1675 1703 0 +1.96(+0.12%)
Jun 20, 2013 1736 1746 1691 1701 0 -60.40(-3.43%)
Jun 19, 2013 1779 1797 1754 1762 0 -19.89(-1.12%)
Jun 18, 2013 1759 1790 1754 1782 0 +32.17(+1.84%)
Jun 17, 2013 1745 1767 1732 1749 0 +26.11(+1.52%)
Jun 14, 2013 1741 1752 1717 1723 0 -21.41(-1.23%)
Jun 13, 2013 1713 1749 1702 1745 0 +29.05(+1.69%)
Jun 12, 2013 1749 1760 1707 1716 0 -6.37(-0.37%)
Jun 11, 2013 1742 1755 1716 1722 0 -38.31(-2.18%)
Jun 10, 2013 1755 1770 1741 1760 0 +6.89(+0.39%)
Jun 07, 2013 1726 1760 1716 1754 0 +40.82(+2.38%)
Jun 06, 2013 1720 1732 1691 1713 0 -59.14(-3.34%)
Jun 05, 2013 1716 1809 1765 1772 0 -36.00(-1.99%)
Jun 04, 2013 1724 1829 1792 1808 0 +0.08(+0.00%)
Jun 03, 2013 1716 1827 1781 1808 0 +14.99(+0.84%)
May 31, 2013 1797 1819 1784 1793 0 -14.51(-0.80%)
May 30, 2013 1781 1822 1774 1807 0 +31.86(+1.79%)
May 29, 2013 1768 1793 1755 1775 0 -6.03(-0.34%)
May 28, 2013 1767 1794 1757 1781 0 +32.81(+1.88%)
May 27, 2013 1746 1761 1732 1749 0 +0.27(+0.02%)
May 24, 2013 1746 1761 1732 1748 0 -9.86(-0.56%)
May 23, 2013 1741 1767 1722 1758 0 -2.74(-0.16%)
May 22, 2013 1787 1809 1747 1761 0 -19.56(-1.10%)
May 21, 2013 1783 1801 1762 1781 0 +0.16(+0.01%)
May 20, 2013 1770 1795 1761 1780 0 +1.84(+0.10%)
May 17, 2013 1757 1784 1746 1779 0 +26.05(+1.49%)
May 16, 2013 1764 1779 1737 1752 0 -10.44(-0.59%)
May 15, 2013 1746 1777 1739 1763 0 +23.42(+1.35%)
May 13, 2013 1753 1761 1730 1740 0 -22.48(-1.28%)
May 10, 2013 1747 1769 1736 1762 0 +9.80(+0.56%)
May 09, 2013 1743 1764 1735 1752 0 +6.76(+0.39%)
May 08, 2013 1730 1757 1717 1745 0 +15.82(+0.91%)
May 07, 2013 1734 1744 1716 1730 0 -3.82(-0.22%)
May 06, 2013 1734 1747 1719 1733 0 +0.93(+0.05%)
May 03, 2013 1724 1745 1710 1732 0 +24.24(+1.42%)
May 02, 2013 1691 1720 1667 1708 0 +21.01(+1.25%)
May 01, 2013 1680 1725 1682 1687 0 -32.27(-1.88%)
Apr 30, 2013 1697 1726 1684 1720 0 +18.95(+1.11%)
Apr 29, 2013 1683 1712 1674 1701 0 +17.91(+1.06%)
Apr 26, 2013 1675 1710 1664 1683 0 -20.70(-1.22%)
Apr 25, 2013 1680 1727 1670 1703 0 +36.83(+2.21%)
Apr 24, 2013 1641 1680 1631 1667 0 +12.76(+0.77%)
Apr 23, 2013 1630 1664 1620 1654 0 +42.39(+2.63%)
Apr 22, 2013 1599 1623 1574 1611 0 +13.74(+0.86%)
Apr 19, 2013 1587 1609 1567 1598 0 +15.53(+0.98%)
Apr 18, 2013 1604 1618 1574 1582 0 -9.18(-0.58%)
Apr 17, 2013 1614 1632 1579 1591 0 -34.38(-2.11%)
Apr 16, 2013 1606 1634 1595 1626 0 +30.72(+1.93%)
Apr 15, 2013 1626 1640 1588 1595 0 -40.34(-2.47%)
Apr 12, 2013 1640 1652 1615 1635 0 -13.47(-0.82%)
Apr 11, 2013 1646 1670 1637 1649 0 -0.76(-0.05%)
Apr 10, 2013 1611 1655 1607 1650 0 +38.71(+2.40%)
Apr 09, 2013 1602 1627 1586 1611 0 +6.29(+0.39%)
Apr 08, 2013 1589 1610 1570 1605 0 +10.02(+0.63%)
Apr 05, 2013 1574 1602 1558 1594 0 -11.96(-0.74%)
Apr 04, 2013 1589 1616 1577 1606 0 +16.48(+1.04%)
Apr 03, 2013 1615 1623 1579 1590 0 -26.60(-1.65%)
Apr 02, 2013 1635 1646 1607 1617 0 -12.50(-0.77%)
Apr 01, 2013 1617 1659 1619 1629 0 -26.20(-1.58%)
Mar 28, 2013 1655 1655 1655 0 +17.64(+1.08%)
Mar 27, 2013 1625 1644 1608 1638 0 -1.40(-0.09%)
Mar 26, 2013 1640 1652 1624 1639 0 +6.07(+0.37%)
Mar 25, 2013 1641 1656 1616 1633 0 +2.82(+0.17%)
Mar 22, 2013 1619 1642 1611 1630 0 +14.85(+0.92%)
Mar 21, 2013 1621 1637 1607 1615 0 -18.47(-1.13%)
Mar 20, 2013 1626 1645 1615 1634 0 +15.03(+0.93%)
Mar 19, 2013 1632 1641 1601 1619 0 -11.92(-0.73%)
Mar 18, 2013 1633 1652 1617 1631 0 -19.77(-1.20%)
Mar 15, 2013 1681 1690 1640 1650 0 -35.48(-2.10%)
Mar 14, 2013 1680 1701 1673 1686 0 +7.99(+0.48%)
Mar 13, 2013 1672 1692 1652 1678 0 +10.28(+0.62%)
Mar 12, 2013 1669 1682 1653 1668 0 -10.03(-0.60%)
Mar 11, 2013 1673 1687 1661 1678 0 -3.92(-0.23%)
Mar 08, 2013 1687 1698 1663 1682 0 +5.79(+0.35%)
Mar 07, 2013 1683 1695 1664 1676 0 -8.84(-0.52%)
Mar 06, 2013 1686 1703 1670 1685 0 +9.24(+0.55%)
Mar 05, 2013 1649 1689 1645 1675 0 +44.78(+2.75%)
Mar 04, 2013 1631 1643 1614 1631 0 -7.86(-0.48%)
Mar 01, 2013 1628 1648 1610 1638 0 +0.58(+0.04%)
Feb 28, 2013 1643 1654 1629 1638 0 +3.37(+0.21%)
Feb 27, 2013 1615 1644 1608 1635 0 +20.82(+1.29%)
Feb 26, 2013 1604 1625 1589 1614 0 -13.71(-0.84%)
Feb 22, 2013 1610 1635 1603 1627 0 +25.53(+1.59%)
Feb 21, 2013 1626 1631 1584 1602 0 -30.66(-1.88%)
Feb 20, 2013 1663 1672 1628 1633 0 -8.01(-0.49%)
Feb 18, 2013 1655 1662 1630 1641 0 -0.46(-0.03%)
Feb 15, 2013 1655 1662 1631 1641 0 -13.01(-0.79%)
Feb 14, 2013 1645 1662 1633 1654 0 +7.54(+0.46%)
Feb 13, 2013 1652 1663 1630 1646 0 +1.92(+0.12%)
Feb 12, 2013 1638 1651 1624 1645 0 +7.90(+0.48%)
Feb 11, 2013 1636 1648 1622 1637 0 -0.38(-0.02%)
Feb 08, 2013 1630 1652 1618 1637 0 +8.61(+0.53%)
Feb 07, 2013 1633 1641 1605 1628 0 -9.87(-0.60%)
Feb 06, 2013 1621 1644 1614 1638 0 +26.54(+1.65%)
Feb 04, 2013 1615 1643 1603 1612 0 -16.45(-1.01%)
Feb 01, 2013 1608 1637 1600 1628 0 +29.95(+1.87%)
Jan 31, 2013 1608 1623 1587 1598 0 -9.40(-0.58%)
Jan 30, 2013 1613 1628 1595 1608 0 -9.43(-0.58%)
Jan 29, 2013 1618 1628 1597 1617 0 -6.05(-0.37%)
Jan 28, 2013 1622 1638 1610 1623 0 +0.85(+0.05%)
Jan 25, 2013 1595 1642 1585 1622 0 +42.40(+2.68%)
Jan 24, 2013 1578 1603 1561 1580 0 -11.45(-0.72%)
Jan 23, 2013 1583 1599 1568 1591 0 +20.17(+1.28%)
Jan 22, 2013 1569 1582 1555 1571 0 +1.36(+0.09%)
Jan 21, 2013 1557 1589 1547 1570 0 -0.14(-0.01%)
Jan 18, 2013 1557 1589 1547 1570 0 +17.54(+1.13%)
Jan 17, 2013 1511 1562 1506 1552 0 +43.52(+2.88%)
Jan 16, 2013 1499 1521 1492 1509 0 +1.51(+0.10%)
Jan 15, 2013 1501 1515 1490 1507 0 -7.72(-0.51%)
Jan 14, 2013 1515 1530 1501 1515 0 -3.73(-0.25%)
Jan 12, 2013 1511 1524 1502 1519 0 +0.00(+0.00%)
Jan 11, 2013 1511 1524 1502 1519 0 +5.91(+0.39%)
Jan 10, 2013 1513 1530 1498 1513 0 +14.12(+0.94%)
Jan 09, 2013 1488 1508 1481 1499 0 +15.12(+1.02%)
Jan 08, 2013 1501 1509 1477 1484 0 -25.20(-1.67%)
Jan 07, 2013 1506 1522 1489 1509 0 -24.35(-1.59%)
Jan 04, 2013 1532 1544 1519 1533 0 -4.69(-0.30%)
Jan 03, 2013 1544 1556 1524 1538 0 -6.61(-0.43%)
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.