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 (%)
Mar 31, 2011 1844 1859 1820 1838 0 +0.20(+0.01%)
Mar 30, 2011 1839 1853 1818 1838 0 +20.72(+1.14%)
Mar 29, 2011 1795 1829 1782 1817 0 +12.09(+0.67%)
Mar 28, 2011 1806 1825 1794 1805 0 -2.71(-0.15%)
Mar 25, 2011 1810 1834 1796 1808 0 +0.67(+0.04%)
Mar 24, 2011 1790 1820 1773 1807 0 +34.93(+1.97%)
Mar 23, 2011 1754 1788 1730 1772 0 +7.70(+0.44%)
Mar 22, 2011 1779 1787 1752 1765 0 -14.94(-0.84%)
Mar 21, 2011 1780 1795 1758 1780 0 +52.97(+3.07%)
Mar 18, 2011 1753 1763 1713 1727 0 +1.39(+0.08%)
Mar 17, 2011 1719 1751 1704 1725 0 +41.97(+2.49%)
Mar 16, 2011 1722 1746 1667 1683 0 -51.62(-2.98%)
Mar 15, 2011 1692 1748 1672 1735 0 -18.29(-1.04%)
Mar 14, 2011 1747 1776 1732 1753 0 -5.60(-0.32%)
Mar 11, 2011 1732 1774 1719 1759 0 +12.01(+0.69%)
Mar 10, 2011 1775 1785 1736 1747 0 -65.61(-3.62%)
Mar 09, 2011 1862 1867 1799 1812 0 -57.18(-3.06%)
Mar 08, 2011 1866 1894 1839 1870 0 +3.90(+0.21%)
Mar 07, 2011 1929 1933 1843 1866 0 -64.11(-3.32%)
Mar 04, 2011 1938 1946 1908 1930 0 -8.95(-0.46%)
Mar 03, 2011 1920 1953 1909 1939 0 +47.97(+2.54%)
Mar 02, 2011 1853 1907 1849 1891 0 +33.78(+1.82%)
Mar 01, 2011 1893 1907 1849 1857 0 -22.10(-1.18%)
Feb 28, 2011 1886 1907 1854 1879 0 +1.99(+0.11%)
Feb 25, 2011 1856 1887 1839 1877 0 +37.16(+2.02%)
Feb 24, 2011 1820 1852 1803 1840 0 +20.65(+1.14%)
Feb 23, 2011 1846 1860 1794 1819 0 -24.65(-1.34%)
Feb 22, 2011 1880 1898 1837 1844 0 -77.50(-4.03%)
Feb 21, 2011 1921 1939 1896 1921 0 -1.04(-0.05%)
Feb 18, 2011 1921 1940 1897 1922 0 +4.81(+0.25%)
Feb 17, 2011 1897 1929 1886 1918 0 +9.87(+0.52%)
Feb 16, 2011 1892 1920 1879 1908 0 +31.20(+1.66%)
Feb 15, 2011 1891 1900 1864 1877 0 -21.74(-1.15%)
Feb 14, 2011 1874 1910 1866 1898 0 +28.80(+1.54%)
Feb 11, 2011 1850 1882 1838 1869 0 +8.36(+0.45%)
Feb 10, 2011 1829 1869 1812 1861 0 +6.94(+0.37%)
Feb 09, 2011 1865 1876 1840 1854 0 -18.90(-1.01%)
Feb 08, 2011 1876 1889 1853 1873 0 -11.00(-0.58%)
Feb 07, 2011 1886 1911 1865 1884 0 +4.90(+0.26%)
Feb 04, 2011 1847 1888 1834 1879 0 +32.36(+1.75%)
Feb 03, 2011 1851 1865 1823 1847 0 -9.99(-0.54%)
Feb 02, 2011 1848 1879 1835 1857 0 +2.88(+0.16%)
Feb 01, 2011 1819 1873 1810 1854 0 +56.01(+3.12%)
Jan 31, 2011 1797 1825 1774 1798 0 +7.30(+0.41%)
Jan 28, 2011 1848 1857 1771 1791 0 -54.72(-2.97%)
Jan 27, 2011 1817 1867 1805 1845 0 +33.04(+1.82%)
Jan 26, 2011 1790 1827 1775 1812 0 +32.95(+1.85%)
Jan 25, 2011 1767 1792 1751 1779 0 +11.09(+0.63%)
Jan 24, 2011 1731 1776 1723 1768 0 +33.28(+1.92%)
Jan 21, 2011 1756 1766 1729 1735 0 -10.82(-0.62%)
Jan 20, 2011 1743 1767 1705 1746 0 -6.45(-0.37%)
Jan 19, 2011 1788 1802 1741 1752 0 -56.82(-3.14%)
Jan 18, 2011 1811 1832 1785 1809 0 -4.20(-0.23%)
Jan 17, 2011 1756 1826 1742 1813 0 +0.85(+0.05%)
Jan 14, 2011 1755 1825 1741 1812 0 +87.89(+5.10%)
Jan 13, 2011 1726 1743 1712 1725 0 -6.09(-0.35%)
Jan 12, 2011 1718 1738 1706 1731 0 +28.20(+1.66%)
Jan 11, 2011 1687 1713 1677 1702 0 +38.51(+2.31%)
Jan 10, 2011 1647 1675 1633 1664 0 +2.66(+0.16%)
Jan 07, 2011 1665 1678 1633 1661 0 -2.41(-0.14%)
Jan 06, 2011 1662 1684 1647 1664 0 +3.99(+0.24%)
Jan 05, 2011 1665 1679 1643 1660 0 -29.12(-1.72%)
Jan 04, 2011 1707 1717 1674 1689 0 -16.24(-0.95%)
Jan 03, 2011 1712 1733 1692 1705 0 +5.02(+0.30%)
Dec 31, 2010 1704 1715 1690 1700 0 -2.77(-0.16%)
Dec 30, 2010 1704 1717 1694 1703 0 +2.12(+0.12%)
Dec 29, 2010 1703 1712 1689 1701 0 -2.46(-0.14%)
Dec 28, 2010 1708 1719 1690 1703 0 -3.33(-0.20%)
Dec 27, 2010 1698 1716 1684 1706 0 +6.96(+0.41%)
Dec 24, 2010 1697 1715 1688 1699 0 -0.36(-0.02%)
Dec 23, 2010 1697 1716 1688 1700 0 +1.06(+0.06%)
Dec 22, 2010 1696 1709 1681 1699 0 +1.51(+0.09%)
Dec 21, 2010 1688 1709 1678 1697 0 +15.30(+0.91%)
Dec 20, 2010 1690 1703 1672 1682 0 -9.98(-0.59%)
Dec 17, 2010 1678 1707 1669 1692 0 +22.61(+1.35%)
Dec 16, 2010 1657 1679 1644 1669 0 +22.71(+1.38%)
Dec 15, 2010 1653 1674 1632 1647 0 -13.22(-0.80%)
Dec 14, 2010 1669 1681 1647 1660 0 -19.05(-1.13%)
Dec 10, 2010 1674 1690 1658 1679 0 +5.61(+0.34%)
Dec 09, 2010 1654 1683 1645 1673 0 +45.12(+2.77%)
Dec 08, 2010 1615 1638 1607 1628 0 +14.95(+0.93%)
Dec 07, 2010 1630 1641 1605 1613 0 +0.99(+0.06%)
Dec 06, 2010 1607 1623 1589 1612 0 +3.13(+0.19%)
Dec 03, 2010 1585 1616 1576 1609 0 +20.63(+1.30%)
Dec 02, 2010 1566 1599 1556 1588 0 +24.50(+1.57%)
Dec 01, 2010 1542 1575 1533 1564 0 +53.76(+3.56%)
Nov 30, 2010 1504 1525 1490 1510 0 -12.05(-0.79%)
Nov 29, 2010 1518 1535 1495 1522 0 -11.09(-0.72%)
Nov 26, 2010 1533 1548 1526 1533 0 -4.82(-0.31%)
Nov 25, 2010 1510 1538 1538 1538 0 +0.34(+0.02%)
Nov 24, 2010 1509 1545 1503 1538 0 +41.25(+2.76%)
Nov 23, 2010 1494 1512 1480 1497 0 -24.05(-1.58%)
Nov 22, 2010 1499 1527 1491 1521 0 +14.97(+0.99%)
Nov 19, 2010 1490 1514 1482 1506 0 +17.21(+1.16%)
Nov 18, 2010 1481 1506 1472 1488 0 +33.82(+2.32%)
Nov 17, 2010 1458 1478 1443 1455 0 -1.56(-0.11%)
Nov 16, 2010 1470 1486 1444 1456 0 -15.80(-1.07%)
Nov 15, 2010 1480 1494 1466 1472 0 +2.23(+0.15%)
Nov 12, 2010 1473 1494 1457 1470 0 -12.99(-0.88%)
Nov 11, 2010 1474 1493 1458 1483 0 -22.30(-1.48%)
Nov 10, 2010 1507 1516 1477 1505 0 -3.38(-0.22%)
Nov 09, 2010 1531 1542 1500 1508 0 -11.62(-0.76%)
Nov 08, 2010 1514 1537 1502 1520 0 -5.70(-0.37%)
Nov 05, 2010 1525 1538 1511 1526 0 -1.21(-0.08%)
Nov 04, 2010 1500 1532 1493 1527 0 +45.55(+3.07%)
Nov 03, 2010 1473 1488 1453 1481 0 +7.33(+0.50%)
Nov 02, 2010 1460 1481 1448 1474 0 +21.09(+1.45%)
Nov 01, 2010 1466 1476 1439 1453 0 -7.42(-0.51%)
Oct 29, 2010 1445 1471 1436 1460 0 +10.34(+0.71%)
Oct 28, 2010 1460 1471 1432 1450 0 -10.18(-0.70%)
Oct 27, 2010 1437 1468 1426 1460 0 +11.23(+0.78%)
Oct 25, 2010 1441 1462 1433 1449 0 +24.77(+1.74%)
Oct 22, 2010 1404 1432 1395 1424 0 +26.59(+1.90%)
Oct 21, 2010 1411 1421 1384 1398 0 -10.09(-0.72%)
Oct 20, 2010 1394 1420 1386 1408 0 +9.33(+0.67%)
Oct 19, 2010 1411 1435 1382 1398 0 -32.47(-2.27%)
Oct 18, 2010 1431 1441 1411 1431 0 -1.46(-0.10%)
Oct 15, 2010 1432 1441 1409 1432 0 +11.94(+0.84%)
Oct 14, 2010 1415 1435 1405 1420 0 +4.02(+0.28%)
Oct 13, 2010 1407 1432 1394 1416 0 +30.11(+2.17%)
Oct 12, 2010 1377 1394 1362 1386 0 +44.02(+3.28%)
Oct 11, 2010 1337 1358 1329 1342 0 +6.66(+0.50%)
Oct 08, 2010 1328 1344 1299 1336 0 -5.18(-0.39%)
Oct 07, 2010 1348 1355 1326 1341 0 -2.66(-0.20%)
Oct 06, 2010 1360 1365 1329 1343 0 -21.40(-1.57%)
Oct 05, 2010 1340 1370 1335 1365 0 +41.52(+3.14%)
Oct 04, 2010 1344 1351 1308 1323 0 -22.93(-1.70%)
Oct 01, 2010 1352 1365 1331 1346 0 +1.59(+0.12%)
Sep 30, 2010 1362 1375 1328 1345 0 -26.63(-1.94%)
Sep 29, 2010 1344 1387 1350 1371 0 +14.18(+1.04%)
Sep 28, 2010 1320 1361 1315 1357 0 +27.57(+2.07%)
Sep 27, 2010 1319 1345 1318 1330 0 -5.36(-0.40%)
Sep 24, 2010 1296 1339 1304 1335 0 +42.95(+3.32%)
Sep 23, 2010 1260 1311 1264 1292 0 +3.40(+0.26%)
Sep 22, 2010 1285 1310 1275 1289 0 -16.55(-1.27%)
Sep 21, 2010 1293 1321 1290 1305 0 +3.03(+0.23%)
Sep 20, 2010 1274 1308 1275 1302 0 +18.72(+1.46%)
Sep 17, 2010 1275 1299 1270 1283 0 +10.37(+0.81%)
Sep 15, 2010 1251 1281 1250 1273 0 +3.08(+0.24%)
Sep 14, 2010 1231 1284 1235 1270 0 +25.00(+2.01%)
Sep 13, 2010 1215 1252 1223 1245 0 +34.44(+2.85%)
Sep 10, 2010 1207 1228 1193 1210 0 -6.01(-0.49%)
Sep 09, 2010 1212 1237 1203 1216 0 +7.23(+0.60%)
Sep 08, 2010 1215 1238 1196 1209 0 -19.75(-1.61%)
Sep 07, 2010 1239 1261 1223 1229 0 -36.28(-2.87%)
Sep 03, 2010 1265 1265 1265 0 +25.88(+2.09%)
Sep 02, 2010 1212 1247 1214 1239 0 +18.25(+1.49%)
Sep 01, 2010 1190 1240 1196 1221 0 +38.89(+3.29%)
Aug 31, 2010 1176 1212 1172 1182 0 -23.45(-1.94%)
Aug 30, 2010 1213 1235 1203 1206 0 -25.48(-2.07%)
Aug 27, 2010 1207 1241 1185 1231 0 +22.90(+1.90%)
Aug 26, 2010 1220 1243 1203 1208 0 -23.29(-1.89%)
Aug 25, 2010 1197 1238 1192 1232 0 +10.29(+0.84%)
Aug 24, 2010 1215 1241 1210 1221 0 -35.40(-2.82%)
Aug 23, 2010 1263 1288 1252 1257 0 -17.13(-1.34%)
Aug 20, 2010 1263 1293 1261 1274 0 -16.45(-1.27%)
Aug 19, 2010 1286 1315 1280 1290 0 -6.09(-0.47%)
Aug 18, 2010 1276 1313 1277 1296 0 +7.05(+0.55%)
Aug 17, 2010 1272 1304 1274 1289 0 +19.20(+1.51%)
Aug 16, 2010 1244 1284 1250 1270 0 +5.97(+0.47%)
Aug 13, 2010 1258 1291 1258 1264 0 -12.41(-0.97%)
Aug 12, 2010 1252 1290 1251 1277 0 -13.25(-1.03%)
Aug 11, 2010 1306 1323 1280 1290 0 -75.59(-5.54%)
Aug 10, 2010 1373 1394 1352 1365 0 -44.04(-3.12%)
Aug 09, 2010 1396 1419 1391 1409 0 +7.72(+0.55%)
Aug 06, 2010 1382 1421 1381 1402 0 -8.55(-0.61%)
Aug 05, 2010 1401 1429 1396 1410 0 -19.15(-1.34%)
Aug 04, 2010 1416 1443 1408 1429 0 +1.97(+0.14%)
Aug 03, 2010 1416 1439 1408 1427 0 -6.73(-0.47%)
Aug 02, 2010 1411 1445 1412 1434 0 +35.70(+2.55%)
Jul 30, 2010 1373 1413 1368 1398 0 -4.65(-0.33%)
Jul 29, 2010 1417 1444 1382 1403 0 -11.48(-0.81%)
Jul 28, 2010 1421 1447 1405 1415 0 -23.40(-1.63%)
Jul 27, 2010 1440 1463 1420 1438 0 -15.02(-1.03%)
Jul 26, 2010 1415 1458 1412 1453 0 +21.55(+1.51%)
Jul 23, 2010 1394 1437 1394 1431 0 +17.55(+1.24%)
Jul 22, 2010 1374 1427 1384 1414 0 +45.76(+3.34%)
Jul 21, 2010 1390 1413 1361 1368 0 -24.64(-1.77%)
Jul 20, 2010 1349 1397 1343 1393 0 +3.27(+0.24%)
Jul 19, 2010 1357 1397 1358 1390 0 +24.17(+1.77%)
Jul 16, 2010 1382 1405 1361 1365 0 -44.43(-3.15%)
Jul 15, 2010 1409 1429 1385 1410 0 -13.34(-0.94%)
Jul 14, 2010 1422 1457 1410 1423 0 +2.06(+0.14%)
Jul 13, 2010 1387 1431 1393 1421 0 +39.79(+2.88%)
Jul 12, 2010 1358 1398 1361 1381 0 -5.06(-0.36%)
Jul 09, 2010 1353 1389 1352 1386 0 +23.46(+1.72%)
Jul 08, 2010 1360 1381 1336 1363 0 +4.34(+0.32%)
Jul 07, 2010 1293 1362 1301 1359 0 +54.17(+4.15%)
Jul 06, 2010 1316 1343 1289 1304 0 +1.78(+0.14%)
Jul 02, 2010 1299 1324 1281 1303 0 -4.02(-0.31%)
Jul 01, 2010 1295 1326 1270 1307 0 -0.55(-0.04%)
Jun 30, 2010 1319 1351 1302 1307 0 -22.31(-1.68%)
Jun 29, 2010 1351 1372 1319 1329 0 -72.11(-5.14%)
Jun 25, 2010 1380 1417 1364 1402 0 +8.93(+0.64%)
Jun 24, 2010 1403 1424 1382 1393 0 -32.95(-2.31%)
Jun 23, 2010 1417 1447 1400 1426 0 -0.69(-0.05%)
Jun 22, 2010 1444 1477 1420 1426 0 -29.46(-2.02%)
Jun 21, 2010 1465 1495 1441 1456 0 +0.36(+0.02%)
Jun 18, 2010 1440 1472 1442 1455 0 -0.46(-0.03%)
Jun 17, 2010 1449 1469 1424 1456 0 +3.35(+0.23%)
Jun 16, 2010 1429 1469 1427 1452 0 -1.98(-0.14%)
Jun 15, 2010 1392 1459 1397 1454 0 +59.75(+4.28%)
Jun 14, 2010 1390 1424 1387 1395 0 +14.21(+1.03%)
Jun 11, 2010 1347 1389 1341 1381 0 +21.41(+1.58%)
Jun 10, 2010 1325 1367 1327 1359 0 +51.82(+3.96%)
Jun 09, 2010 1315 1356 1300 1307 0 -13.60(-1.03%)
Jun 08, 2010 1317 1331 1284 1321 0 +10.02(+0.76%)
Jun 07, 2010 1356 1381 1307 1311 0 -54.32(-3.98%)
Jun 04, 2010 1381 1424 1358 1365 0 -67.05(-4.68%)
Jun 03, 2010 1405 1441 1400 1432 0 +25.30(+1.80%)
Jun 02, 2010 1361 1410 1362 1407 0 +40.88(+2.99%)
Jun 01, 2010 1369 1413 1361 1366 0 -24.93(-1.79%)
May 28, 2010 1391 1391 1391 0 -26.15(-1.85%)
May 27, 2010 1371 1420 1378 1417 0 +64.95(+4.80%)
May 26, 2010 1356 1397 1344 1352 0 -3.13(-0.23%)
May 25, 2010 1297 1361 1293 1355 0 -5.63(-0.41%)
May 24, 2010 1359 1395 1353 1361 0 -27.41(-1.97%)
May 21, 2010 1340 1411 1330 1388 0 +25.48(+1.87%)
May 20, 2010 1336 1405 1339 1363 0 -53.14(-3.75%)
May 19, 2010 1395 1439 1384 1416 0 +3.14(+0.22%)
May 18, 2010 1458 1484 1406 1413 0 -46.67(-3.20%)
May 17, 2010 1430 1473 1415 1460 0 +13.52(+0.93%)
May 14, 2010 1450 1475 1416 1446 0 -40.25(-2.71%)
May 13, 2010 1497 1534 1477 1486 0 -38.28(-2.51%)
May 12, 2010 1475 1532 1485 1525 0 +41.57(+2.80%)
May 11, 2010 1505 1514 1458 1483 0 -15.09(-1.01%)
May 10, 2010 1460 1509 1460 1498 0 +89.80(+6.38%)
May 07, 2010 1433 1457 1367 1408 0 -29.16(-2.03%)
May 06, 2010 1463 1506 1321 1437 0 -43.21(-2.92%)
May 05, 2010 1484 1513 1457 1481 0 -31.85(-2.11%)
May 04, 2010 1544 1553 1491 1512 0 -63.37(-4.02%)
May 03, 2010 1541 1587 1539 1576 0 +35.63(+2.31%)
Apr 30, 2010 1593 1604 1533 1540 0 -50.14(-3.15%)
Apr 29, 2010 1580 1601 1560 1590 0 +21.41(+1.36%)
Apr 28, 2010 1573 1593 1545 1569 0 -4.10(-0.26%)
Apr 27, 2010 1612 1638 1566 1573 0 -56.98(-3.50%)
Apr 26, 2010 1628 1656 1619 1630 0 -3.09(-0.19%)
Apr 23, 2010 1620 1643 1604 1633 0 +4.96(+0.30%)
Apr 22, 2010 1573 1636 1555 1628 0 +30.90(+1.93%)
Apr 21, 2010 1606 1624 1571 1597 0 -13.91(-0.86%)
Apr 20, 2010 1595 1623 1588 1611 0 +26.31(+1.66%)
Apr 19, 2010 1577 1601 1551 1585 0 -10.89(-0.68%)
Apr 16, 2010 1595 1614 1572 1596 0 -14.25(-0.89%)
Apr 15, 2010 1608 1628 1596 1610 0 -5.69(-0.35%)
Apr 14, 2010 1576 1626 1573 1616 0 +54.43(+3.49%)
Apr 13, 2010 1547 1572 1539 1561 0 +6.44(+0.41%)
Apr 12, 2010 1545 1573 1538 1555 0 +9.18(+0.59%)
Apr 09, 2010 1527 1551 1522 1546 0 +19.56(+1.28%)
Apr 08, 2010 1525 1541 1506 1526 0 -21.10(-1.36%)
Apr 07, 2010 1543 1562 1527 1547 0 +5.54(+0.36%)
Apr 06, 2010 1530 1552 1525 1542 0 -2.67(-0.17%)
Apr 05, 2010 1513 1552 1513 1544 0 +34.16(+2.26%)
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.