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, 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 -10.63(-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 -19.65(-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 +10.39(+0.46%)
Feb 12, 2015 2248 2283 2231 2267 0 +4.18(+0.18%)
Feb 11, 2015 2253 2277 2231 2263 0 +10.86(+0.48%)
Feb 10, 2015 2208 2259 2190 2252 0 +60.14(+2.74%)
Feb 09, 2015 2210 2224 2179 2192 0 -36.05(-1.62%)
Feb 06, 2015 2232 2272 2209 2228 0 -2.88(-0.13%)
Feb 05, 2015 2210 2239 2189 2231 0 +23.96(+1.09%)
Feb 04, 2015 2196 2227 2184 2207 0 +10.90(+0.50%)
Feb 03, 2015 2168 2209 2154 2196 0 +34.47(+1.59%)
Feb 02, 2015 2157 2176 2111 2162 0 +9.48(+0.44%)
Jan 30, 2015 2190 2210 2143 2152 0 -54.10(-2.45%)
Jan 29, 2015 2199 2235 2157 2206 0 +9.90(+0.45%)
Jan 28, 2015 2216 2258 2178 2196 0 -1.78(-0.08%)
Jan 27, 2015 2210 2225 2182 2198 0 -41.47(-1.85%)
Jan 26, 2015 2221 2247 2198 2240 0 +18.15(+0.82%)
Jan 23, 2015 2232 2250 2198 2222 0 -33.67(-1.49%)
Jan 22, 2015 2247 2259 2223 2255 0 +36.45(+1.64%)
Jan 21, 2015 2207 2235 2198 2219 0 +40.93(+1.88%)
Jan 20, 2015 2172 2195 2141 2178 0 +14.30(+0.66%)
Jan 16, 2015 2127 2172 2108 2164 0 +27.77(+1.30%)
Jan 15, 2015 2137 2158 2130 2136 0 +23.60(+1.12%)
Jan 14, 2015 2106 2137 2088 2112 0 -19.33(-0.91%)
Jan 13, 2015 2132 2132 2132 2132 0 -19.30(-0.90%)
Jan 12, 2015 2170 2175 2136 2151 0 -49.50(-2.25%)
Jan 09, 2015 2197 2218 2173 2200 0 -5.30(-0.24%)
Jan 08, 2015 2164 2216 2156 2206 0 +60.13(+2.80%)
Jan 07, 2015 2132 2156 2112 2145 0 +22.44(+1.06%)
Jan 06, 2015 2182 2192 2111 2123 0 -60.18(-2.76%)
Jan 05, 2015 2215 2230 2174 2183 0 -43.50(-1.95%)
Jan 02, 2015 2241 2256 2202 2227 0 -6.26(-0.28%)
Dec 31, 2014 2233 2233 2233 2233 0 -20.01(-0.89%)
Dec 30, 2014 2250 2273 2240 2253 0 -12.78(-0.56%)
Dec 29, 2014 2262 2282 2252 2266 0 -0.07(-0.00%)
Dec 26, 2014 2277 2290 2257 2266 0 -3.96(-0.17%)
Dec 24, 2014 2270 2270 2270 2270 0 -7.05(-0.31%)
Dec 23, 2014 2278 2302 2261 2277 0 +3.77(+0.17%)
Dec 22, 2014 2240 2281 2233 2273 0 +43.82(+1.97%)
Dec 19, 2014 2234 2250 2209 2229 0 -7.10(-0.32%)
Dec 18, 2014 2222 2245 2199 2236 0 +46.88(+2.14%)
Dec 17, 2014 2149 2196 2125 2189 0 +42.47(+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 +5.18(+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 +15.98(+0.73%)
Nov 20, 2014 2186 2214 2177 2203 0 +8.41(+0.38%)
Nov 19, 2014 2206 2215 2179 2195 0 -8.45(-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 +0.32(+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 +6.26(+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 +28.44(+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 +28.71(+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 +19.39(+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 +41.00(+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%)
Oct 01, 2014 2127 2133 2068 2077 0 -47.90(-2.25%)
Sep 30, 2014 2139 2147 2115 2125 0 -18.63(-0.87%)
Sep 29, 2014 2125 2155 2116 2143 0 -2.79(-0.13%)
Sep 26, 2014 2137 2157 2128 2146 0 +22.27(+1.05%)
Sep 25, 2014 2156 2161 2108 2124 0 -69.72(-3.18%)
Sep 19, 2014 2220 2226 2185 2194 0 -17.71(-0.80%)
Sep 18, 2014 2190 2216 2180 2211 0 +26.77(+1.23%)
Sep 17, 2014 2167 2201 2157 2184 0 +18.30(+0.84%)
Sep 16, 2014 2133 2172 2119 2166 0 +30.88(+1.45%)
Sep 15, 2014 2159 2167 2124 2135 0 -23.15(-1.07%)
Sep 12, 2014 2181 2188 2152 2158 0 -37.36(-1.70%)
Sep 11, 2014 2163 2201 2155 2196 0 +15.08(+0.69%)
Sep 10, 2014 2186 2195 2166 2181 0 -0.62(-0.03%)
Sep 09, 2014 2189 2209 2173 2181 0 -12.73(-0.58%)
Sep 08, 2014 2196 2213 2181 2194 0 -2.55(-0.12%)
Sep 05, 2014 2182 2200 2170 2197 0 +7.59(+0.35%)
Sep 04, 2014 2210 2220 2184 2189 0 -26.64(-1.20%)
Sep 03, 2014 2220 2232 2202 2216 0 +0.13(+0.01%)
Sep 02, 2014 2211 2229 2194 2216 0 -0.49(-0.02%)
Sep 01, 2014 37.64 2216 2216 2216 0 +0.07(+0.00%)
Aug 29, 2014 2204 2225 2190 2216 0 +14.79(+0.67%)
Aug 28, 2014 2183 2209 2174 2201 0 +2.27(+0.10%)
Aug 27, 2014 2190 2210 2175 2199 0 +13.19(+0.60%)
Aug 26, 2014 2178 2197 2170 2186 0 +11.14(+0.51%)
Aug 25, 2014 2181 2188 2161 2175 0 +4.23(+0.19%)
Aug 22, 2014 2175 2188 2159 2170 0 -2.43(-0.11%)
Aug 21, 2014 2157 2179 2150 2173 0 +14.24(+0.66%)
Aug 20, 2014 2155 2174 2143 2159 0 +0.60(+0.03%)
Aug 19, 2014 2153 2170 2132 2158 0 +4.50(+0.21%)
Aug 18, 2014 2158 2173 2130 2153 0 +5.66(+0.26%)
Aug 15, 2014 2150 2165 2119 2148 0 +44.73(+2.13%)
Aug 14, 2014 2094 2115 2087 2103 0 +19.74(+0.95%)
Aug 13, 2014 2078 2097 2070 2083 0 -8.66(-0.41%)
Aug 12, 2014 2097 2115 2076 2092 0 -16.98(-0.81%)
Aug 11, 2014 2097 2134 2091 2109 0 +20.86(+1.00%)
Aug 08, 2014 2073 2094 2060 2088 0 +18.24(+0.88%)
Aug 07, 2014 2105 2119 2059 2070 0 -25.32(-1.21%)
Aug 06, 2014 2073 2110 2065 2095 0 +18.58(+0.89%)
Aug 05, 2014 2081 2103 2061 2077 0 -20.41(-0.97%)
Aug 04, 2014 2088 2109 2070 2097 0 +15.51(+0.75%)
Aug 01, 2014 2070 2094 2054 2082 0 +10.37(+0.50%)
Jul 31, 2014 2079 2114 2050 2071 0 -96.07(-4.43%)
Jul 23, 2014 2210 2214 2156 2167 0 -38.37(-1.74%)
Jul 22, 2014 2216 2231 2192 2206 0 -7.78(-0.35%)
Jul 21, 2014 2200 2229 2193 2213 0 +7.59(+0.34%)
Jul 18, 2014 2188 2213 2178 2206 0 +24.49(+1.12%)
Jul 17, 2014 2191 2212 2171 2181 0 -19.03(-0.86%)
Jul 16, 2014 2214 2231 2191 2200 0 -11.09(-0.50%)
Jul 15, 2014 2228 2240 2194 2211 0 -19.05(-0.85%)
Jul 14, 2014 2233 2244 2215 2230 0 +14.58(+0.66%)
Jul 11, 2014 2219 2230 2201 2216 0 -1.49(-0.07%)
Jul 10, 2014 2205 2234 2190 2217 0 -18.25(-0.82%)
Jul 09, 2014 2217 2255 2198 2236 0 +13.16(+0.59%)
Jul 08, 2014 2228 2254 2197 2222 0 -11.85(-0.53%)
Jul 07, 2014 2259 2272 2224 2234 0 -10.41(-0.46%)
Jul 04, 2014 39.75 2245 2245 2245 0 -0.33(-0.01%)
Jul 03, 2014 2234 2257 2226 2245 0 +23.50(+1.06%)
Jul 02, 2014 2214 2235 2206 2222 0 +7.17(+0.32%)
Jul 01, 2014 2203 2236 2196 2214 0 +28.40(+1.30%)
Jun 30, 2014 2169 2198 2159 2186 0 +23.35(+1.08%)
Jun 27, 2014 2145 2171 2136 2163 0 +11.27(+0.52%)
Jun 26, 2014 2157 2166 2128 2151 0 -2.33(-0.11%)
Jun 25, 2014 2149 2163 2128 2154 0 +2.93(+0.14%)
Jun 24, 2014 2170 2190 2145 2151 0 -23.51(-1.08%)
Jun 23, 2014 2166 2184 2154 2174 0 +11.04(+0.51%)
Jun 20, 2014 2163 2179 2140 2163 0 +3.72(+0.17%)
Jun 19, 2014 2174 2180 2141 2159 0 -1.73(-0.08%)
Jun 18, 2014 2160 2175 2134 2161 0 +4.17(+0.19%)
Jun 17, 2014 2136 2168 2127 2157 0 +15.88(+0.74%)
Jun 16, 2014 2131 2156 2118 2141 0 +3.27(+0.15%)
Jun 13, 2014 2118 2150 2105 2138 0 +26.92(+1.28%)
Jun 12, 2014 2119 2136 2099 2111 0 -14.13(-0.66%)
Jun 11, 2014 2113 2137 2104 2125 0 +3.26(+0.15%)
Jun 10, 2014 2120 2129 2104 2122 0 +15.43(+0.73%)
Jun 06, 2014 2110 2119 2093 2106 0 +7.40(+0.35%)
Jun 05, 2014 2083 2110 2067 2099 0 +25.62(+1.24%)
Jun 04, 2014 2065 2093 2053 2073 0 +10.38(+0.50%)
Jun 03, 2014 2030 2073 2017 2063 0 +26.73(+1.31%)
Jun 02, 2014 2023 2049 2009 2036 0 +10.76(+0.53%)
May 30, 2014 2035 2041 2013 2026 0 -8.38(-0.41%)
May 29, 2014 2042 2048 2020 2034 0 -1.07(-0.05%)
May 28, 2014 2043 2051 2018 2035 0 -1.80(-0.09%)
May 27, 2014 2013 2043 1999 2037 0 +39.83(+1.99%)
May 26, 2014 37.27 1997 1997 1997 0 +0.22(+0.01%)
May 23, 2014 1987 2005 1973 1997 0 +9.52(+0.48%)
May 22, 2014 1977 2005 1969 1987 0 +19.11(+0.97%)
May 21, 2014 1959 1977 1950 1968 0 +12.42(+0.64%)
May 20, 2014 1964 1979 1939 1956 0 -9.11(-0.46%)
May 19, 2014 1950 1982 1940 1965 0 +7.38(+0.38%)
May 16, 2014 1916 1968 1909 1957 0 +63.79(+3.37%)
May 15, 2014 1903 1912 1869 1894 0 -12.60(-0.66%)
May 14, 2014 1917 1930 1896 1906 0 -15.11(-0.79%)
May 13, 2014 1949 1955 1912 1921 0 -25.36(-1.30%)
May 12, 2014 1929 1957 1922 1947 0 +23.36(+1.21%)
May 09, 2014 1914 1934 1898 1923 0 +4.17(+0.22%)
May 08, 2014 1900 1949 1892 1919 0 +11.04(+0.58%)
May 07, 2014 1908 1923 1882 1908 0 -11.26(-0.59%)
May 06, 2014 1902 1948 1910 1919 0 -11.38(-0.59%)
May 05, 2014 1928 1947 1909 1931 0 +20.67(+1.08%)
May 02, 2014 1908 1926 1896 1910 0 -27.47(-1.42%)
May 01, 2014 1954 1971 1927 1938 0 -13.65(-0.70%)
Apr 30, 2014 1912 1965 1915 1951 0 +13.88(+0.72%)
Apr 29, 2014 1930 1959 1915 1937 0 +18.13(+0.94%)
Apr 28, 2014 1931 1945 1882 1919 0 -0.86(-0.04%)
Apr 25, 2014 1955 1972 1906 1920 0 -72.43(-3.64%)
Apr 24, 2014 1996 2018 1956 1992 0 +32.51(+1.66%)
Apr 23, 2014 1975 1991 1948 1960 0 -30.28(-1.52%)
Apr 22, 2014 1968 2006 1961 1990 0 +19.69(+1.00%)
Apr 21, 2014 1935 1982 1946 1971 0 +7.16(+0.36%)
Apr 17, 2014 1963 1963 1963 0 +16.14(+0.83%)
Apr 16, 2014 1936 1955 1907 1947 0 +3.89(+0.20%)
Apr 15, 2014 1947 1961 1899 1943 0 +3.05(+0.16%)
Apr 14, 2014 1955 1969 1923 1940 0 -0.88(-0.05%)
Apr 11, 2014 1949 1978 1926 1941 0 -20.19(-1.03%)
Apr 10, 2014 2026 2033 1953 1961 0 -65.67(-3.24%)
Apr 09, 2014 2013 2033 1995 2027 0 +21.79(+1.09%)
Apr 08, 2014 1999 2028 1981 2005 0 +5.03(+0.25%)
Apr 07, 2014 2014 2028 1980 2000 0 -17.59(-0.87%)
Apr 04, 2014 2087 2094 2008 2018 0 -56.04(-2.70%)
Apr 03, 2014 2068 2105 2055 2074 0 +1.76(+0.08%)
Apr 02, 2014 2055 2080 2038 2072 0 +18.67(+0.91%)
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.