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, 2020 4595 4627 4368 4426 0 -178.70(-3.88%)
Mar 30, 2020 4436 4642 4395 4605 0 +216.29(+4.93%)
Mar 27, 2020 4588 4680 4366 4388 0 -339.72(-7.18%)
Mar 26, 2020 4429 4748 4351 4728 0 +418.45(+9.71%)
Mar 25, 2020 4310 4607 4202 4310 0 +17.40(+0.41%)
Mar 24, 2020 4037 4349 3958 4292 0 +566.18(+15.19%)
Mar 23, 2020 3660 3866 3551 3726 0 +125.60(+3.49%)
Mar 20, 2020 3908 4138 3575 3601 0 -212.96(-5.58%)
Mar 19, 2020 3751 3997 3623 3814 0 +14.94(+0.39%)
Mar 18, 2020 3902 4105 3590 3799 0 -541.72(-12.48%)
Mar 17, 2020 4023 4443 3810 4340 0 +406.93(+10.35%)
Mar 16, 2020 4149 4444 3902 3933 0 -810.05(-17.08%)
Mar 13, 2020 4529 4772 4290 4743 0 +500.23(+11.79%)
Mar 12, 2020 4549 4690 4229 4243 0 -658.58(-13.44%)
Mar 11, 2020 5032 5114 4818 4902 0 -304.16(-5.84%)
Mar 10, 2020 5044 5219 4879 5206 0 +336.81(+6.92%)
Mar 09, 2020 4944 5132 4842 4869 0 -479.37(-8.96%)
Mar 06, 2020 5275 5413 5202 5348 0 -101.18(-1.86%)
Mar 05, 2020 5417 5581 5375 5450 0 -129.95(-2.33%)
Mar 04, 2020 5462 5586 5368 5580 0 +245.61(+4.60%)
Mar 03, 2020 5491 5618 5285 5334 0 -176.49(-3.20%)
Mar 02, 2020 5400 5522 5240 5510 0 +164.04(+3.07%)
Feb 28, 2020 5013 5364 4988 5346 0 +118.04(+2.26%)
Feb 27, 2020 5211 5353 5147 5228 0 -191.16(-3.53%)
Feb 26, 2020 5411 5532 5372 5420 0 +69.77(+1.30%)
Feb 25, 2020 5614 5638 5318 5350 0 -191.00(-3.45%)
Feb 24, 2020 5526 5620 5464 5541 0 -279.84(-4.81%)
Feb 21, 2020 5967 5985 5783 5821 0 -201.17(-3.34%)
Feb 20, 2020 6073 6116 5921 6022 0 -89.99(-1.47%)
Feb 19, 2020 6049 6148 6024 6112 0 +171.79(+2.89%)
Feb 18, 2020 5899 6043 5861 5940 0 -218.45(-3.55%)
Feb 14, 2020 6212 6258 6112 6158 0 -50.92(-0.82%)
Feb 13, 2020 6127 6311 6079 6209 0 +121.77(+2.00%)
Feb 12, 2020 6030 6114 5999 6088 0 +115.06(+1.93%)
Feb 11, 2020 5903 6005 5879 5973 0 +124.16(+2.12%)
Feb 10, 2020 5706 5854 5691 5848 0 +96.56(+1.68%)
Feb 07, 2020 5856 5886 5733 5752 0 -154.40(-2.61%)
Feb 06, 2020 5954 5982 5878 5906 0 -29.80(-0.50%)
Feb 05, 2020 6003 6042 5862 5936 0 -0.41(-0.01%)
Feb 04, 2020 5786 5980 5767 5936 0 +288.46(+5.11%)
Feb 03, 2020 5541 5682 5526 5648 0 +148.62(+2.70%)
Jan 31, 2020 5660 5679 5472 5499 0 -200.78(-3.52%)
Jan 30, 2020 5795 5841 5610 5700 0 +37.01(+0.65%)
Jan 29, 2020 5730 5780 5628 5663 0 -69.81(-1.22%)
Jan 28, 2020 5668 5753 5599 5733 0 +124.38(+2.22%)
Jan 27, 2020 5667 5704 5565 5609 0 -242.51(-4.14%)
Jan 24, 2020 6054 6069 5812 5851 0 -144.52(-2.41%)
Jan 23, 2020 5981 6015 5909 5996 0 +37.14(+0.62%)
Jan 22, 2020 5959 6033 5941 5958 0 +51.95(+0.88%)
Jan 21, 2020 5878 5967 5859 5907 0 +17.16(+0.29%)
Jan 17, 2020 5927 5942 5829 5889 0 -8.79(-0.15%)
Jan 16, 2020 5835 5913 5817 5898 0 +112.65(+1.95%)
Jan 15, 2020 5796 5825 5736 5785 0 -29.08(-0.50%)
Jan 14, 2020 5783 5887 5751 5815 0 +60.01(+1.04%)
Jan 13, 2020 5710 5765 5690 5755 0 +55.86(+0.98%)
Jan 10, 2020 5787 5817 5667 5699 0 -50.31(-0.88%)
Jan 09, 2020 5788 5834 5684 5749 0 +12.60(+0.22%)
Jan 08, 2020 5723 5785 5685 5736 0 +21.85(+0.38%)
Jan 07, 2020 5626 5756 5605 5715 0 +129.03(+2.31%)
Jan 06, 2020 5602 5649 5537 5586 0 -112.25(-1.97%)
Jan 03, 2020 5668 5750 5646 5698 0 -85.40(-1.48%)
Jan 02, 2020 5752 5814 5717 5783 0 +101.30(+1.78%)
Dec 31, 2019 5664 5694 5614 5682 0 +6.97(+0.12%)
Dec 30, 2019 5690 5703 5592 5675 0 -25.87(-0.45%)
Dec 27, 2019 5739 5751 5671 5701 0 -15.02(-0.26%)
Dec 26, 2019 5725 5735 5684 5716 0 -1.00(-0.02%)
Dec 24, 2019 5720 5731 5667 5717 0 +25.24(+0.44%)
Dec 23, 2019 5752 5765 5679 5692 0 -52.97(-0.92%)
Dec 20, 2019 5722 5771 5668 5745 0 +90.87(+1.61%)
Dec 19, 2019 5625 5663 5564 5654 0 +52.42(+0.94%)
Dec 18, 2019 5631 5679 5580 5601 0 -24.56(-0.44%)
Dec 17, 2019 5566 5641 5544 5626 0 +93.90(+1.70%)
Dec 16, 2019 5599 5638 5527 5532 0 +15.90(+0.29%)
Dec 13, 2019 5529 5607 5491 5516 0 -22.55(-0.41%)
Dec 12, 2019 5398 5554 5389 5539 0 +136.53(+2.53%)
Dec 11, 2019 5251 5412 5240 5402 0 +161.65(+3.08%)
Dec 10, 2019 5252 5289 5209 5240 0 +26.79(+0.51%)
Dec 09, 2019 5271 5287 5200 5214 0 -42.46(-0.81%)
Dec 06, 2019 5249 5320 5228 5256 0 +85.92(+1.66%)
Dec 05, 2019 5181 5212 5138 5170 0 +13.32(+0.26%)
Dec 04, 2019 5165 5197 5112 5157 0 +79.47(+1.57%)
Dec 03, 2019 5077 5140 5038 5077 0 -114.87(-2.21%)
Dec 02, 2019 5291 5296 5167 5192 0 -101.28(-1.91%)
Nov 29, 2019 5336 5351 5280 5293 0 -57.93(-1.08%)
Nov 27, 2019 5319 5368 5296 5351 0 +54.24(+1.02%)
Nov 26, 2019 5326 5352 5245 5297 0 -13.08(-0.25%)
Nov 25, 2019 5193 5329 5186 5310 0 +152.85(+2.96%)
Nov 22, 2019 5201 5249 5111 5157 0 -22.71(-0.44%)
Nov 21, 2019 5238 5327 5132 5180 0 -243.07(-4.48%)
Nov 20, 2019 5490 5528 5390 5423 0 -109.56(-1.98%)
Nov 19, 2019 5619 5653 5495 5533 0 -87.04(-1.55%)
Nov 18, 2019 5642 5706 5570 5620 0 -24.61(-0.44%)
Nov 15, 2019 5574 5714 5547 5644 0 +238.02(+4.40%)
Nov 14, 2019 5396 5431 5348 5406 0 -13.34(-0.25%)
Nov 13, 2019 5351 5443 5329 5420 0 +51.52(+0.96%)
Nov 12, 2019 5421 5453 5343 5368 0 -5.25(-0.10%)
Nov 11, 2019 5328 5401 5299 5373 0 +9.77(+0.18%)
Nov 08, 2019 5320 5377 5280 5364 0 +6.05(+0.11%)
Nov 07, 2019 5409 5433 5325 5358 0 +5.28(+0.10%)
Nov 06, 2019 5348 5370 5258 5352 0 -20.56(-0.38%)
Nov 05, 2019 5388 5426 5318 5373 0 +10.20(+0.19%)
Nov 04, 2019 5380 5421 5301 5363 0 +34.46(+0.65%)
Nov 01, 2019 5269 5342 5231 5328 0 +112.16(+2.15%)
Oct 31, 2019 5274 5303 5100 5216 0 -125.96(-2.36%)
Oct 30, 2019 5339 5372 5275 5342 0 -6.58(-0.12%)
Oct 29, 2019 5437 5477 5336 5349 0 -108.21(-1.98%)
Oct 28, 2019 5341 5483 5332 5457 0 +160.59(+3.03%)
Oct 25, 2019 5218 5309 5178 5296 0 +70.51(+1.35%)
Oct 24, 2019 5046 5239 5008 5226 0 +407.95(+8.47%)
Oct 23, 2019 4850 4890 4786 4818 0 -81.79(-1.67%)
Oct 22, 2019 4956 4978 4890 4900 0 -50.97(-1.03%)
Oct 21, 2019 4912 4975 4881 4951 0 +89.49(+1.84%)
Oct 18, 2019 4899 4920 4803 4861 0 -44.01(-0.90%)
Oct 17, 2019 4929 5010 4875 4905 0 +53.62(+1.11%)
Oct 16, 2019 4892 4949 4830 4851 0 -106.05(-2.14%)
Oct 15, 2019 4880 4985 4860 4957 0 +98.90(+2.04%)
Oct 14, 2019 4862 4894 4837 4859 0 -5.86(-0.12%)
Oct 11, 2019 4897 4929 4846 4864 0 +66.14(+1.38%)
Oct 10, 2019 4774 4853 4758 4798 0 +20.90(+0.44%)
Oct 09, 2019 4741 4811 4719 4777 0 +106.35(+2.28%)
Oct 08, 2019 4755 4774 4646 4671 0 -127.52(-2.66%)
Oct 07, 2019 4807 4844 4782 4799 0 -21.94(-0.46%)
Oct 04, 2019 4748 4829 4730 4821 0 +97.67(+2.07%)
Oct 03, 2019 4696 4739 4627 4723 0 +42.47(+0.91%)
Oct 02, 2019 4682 4726 4644 4680 0 -63.88(-1.35%)
Oct 01, 2019 4805 4859 4718 4744 0 -13.35(-0.28%)
Sep 30, 2019 4731 4790 4692 4758 0 +38.93(+0.83%)
Sep 27, 2019 4850 4871 4685 4719 0 -196.40(-4.00%)
Sep 26, 2019 4921 4959 4881 4915 0 +4.31(+0.09%)
Sep 25, 2019 4784 4924 4767 4911 0 +93.58(+1.94%)
Sep 24, 2019 4899 4935 4791 4817 0 -54.90(-1.13%)
Sep 23, 2019 4803 4902 4791 4872 0 +60.55(+1.26%)
Sep 20, 2019 4873 4895 4783 4812 0 -38.80(-0.80%)
Sep 19, 2019 4896 4912 4822 4850 0 -19.07(-0.39%)
Sep 18, 2019 4799 4882 4770 4869 0 +63.21(+1.32%)
Sep 17, 2019 4771 4831 4731 4806 0 +26.37(+0.55%)
Sep 16, 2019 4740 4821 4703 4780 0 -11.26(-0.24%)
Sep 13, 2019 4808 4842 4752 4791 0 +15.70(+0.33%)
Sep 12, 2019 4793 4827 4729 4775 0 +16.91(+0.36%)
Sep 11, 2019 4695 4770 4657 4758 0 +81.59(+1.74%)
Sep 10, 2019 4666 4697 4593 4677 0 -15.94(-0.34%)
Sep 09, 2019 4675 4725 4629 4693 0 +44.52(+0.96%)
Sep 06, 2019 4649 4686 4606 4648 0 +8.05(+0.17%)
Sep 05, 2019 4652 4754 4621 4640 0 +87.02(+1.91%)
Sep 04, 2019 4484 4570 4465 4553 0 +134.31(+3.04%)
Sep 03, 2019 4410 4441 4362 4419 0 +6.75(+0.15%)
Aug 30, 2019 4405 4444 4374 4412 0 +46.04(+1.05%)
Aug 29, 2019 4329 4395 4318 4366 0 +105.17(+2.47%)
Aug 28, 2019 4205 4276 4163 4261 0 +43.16(+1.02%)
Aug 27, 2019 4262 4282 4179 4218 0 -8.71(-0.21%)
Aug 26, 2019 4268 4293 4198 4227 0 +22.24(+0.53%)
Aug 23, 2019 4313 4348 4179 4204 0 -155.60(-3.57%)
Aug 22, 2019 4354 4391 4294 4360 0 +23.20(+0.53%)
Aug 21, 2019 4371 4395 4310 4337 0 +1.62(+0.04%)
Aug 20, 2019 4354 4378 4310 4335 0 -24.03(-0.55%)
Aug 19, 2019 4384 4426 4327 4359 0 +47.58(+1.10%)
Aug 16, 2019 4229 4335 4177 4312 0 +54.23(+1.27%)
Aug 15, 2019 4253 4285 4212 4257 0 +21.51(+0.51%)
Aug 14, 2019 4252 4293 4205 4236 0 -131.00(-3.00%)
Aug 13, 2019 4238 4397 4209 4367 0 +132.03(+3.12%)
Aug 12, 2019 4251 4279 4207 4235 0 -38.37(-0.90%)
Aug 09, 2019 4320 4334 4228 4273 0 -80.20(-1.84%)
Aug 08, 2019 4299 4364 4267 4353 0 +114.12(+2.69%)
Aug 07, 2019 4188 4263 4163 4239 0 +2.69(+0.06%)
Aug 06, 2019 4238 4327 4174 4236 0 +85.53(+2.06%)
Aug 05, 2019 4233 4246 4113 4151 0 -192.67(-4.44%)
Aug 02, 2019 4386 4411 4295 4344 0 -76.20(-1.72%)
Aug 01, 2019 4477 4633 4378 4420 0 -54.33(-1.21%)
Jul 31, 2019 4548 4567 4424 4474 0 -90.58(-1.98%)
Jul 30, 2019 4517 4595 4495 4565 0 +8.65(+0.19%)
Jul 29, 2019 4542 4569 4502 4556 0 +1.41(+0.03%)
Jul 26, 2019 4560 4594 4528 4555 0 +7.24(+0.16%)
Jul 25, 2019 4600 4628 4527 4547 0 -68.50(-1.48%)
Jul 24, 2019 4500 4638 4486 4616 0 +125.64(+2.80%)
Jul 23, 2019 4443 4505 4412 4490 0 +53.06(+1.20%)
Jul 22, 2019 4337 4450 4327 4437 0 +185.85(+4.37%)
Jul 19, 2019 4294 4310 4236 4251 0 -19.39(-0.45%)
Jul 18, 2019 4139 4302 4130 4271 0 +147.00(+3.56%)
Jul 17, 2019 4114 4148 4064 4124 0 +35.58(+0.87%)
Jul 16, 2019 4102 4121 4059 4088 0 -33.93(-0.82%)
Jul 15, 2019 4142 4175 4091 4122 0 -0.32(-0.01%)
Jul 12, 2019 4039 4136 4030 4122 0 +97.44(+2.42%)
Jul 11, 2019 4031 4045 3967 4025 0 +14.90(+0.37%)
Jul 10, 2019 4007 4077 3986 4010 0 +43.37(+1.09%)
Jul 09, 2019 3912 3980 3894 3967 0 +29.03(+0.74%)
Jul 08, 2019 3921 3967 3904 3938 0 -49.91(-1.25%)
Jul 05, 2019 3988 4008 3941 3988 0 -34.89(-0.87%)
Jul 03, 2019 4039 4056 3999 4023 0 -17.69(-0.44%)
Jul 02, 2019 4092 4099 4004 4040 0 -59.89(-1.46%)
Jul 01, 2019 4162 4229 4066 4100 0 +88.10(+2.20%)
Jun 28, 2019 4048 4067 3994 4012 0 +6.64(+0.17%)
Jun 27, 2019 3952 4027 3944 4005 0 +78.66(+2.00%)
Jun 26, 2019 3884 3947 3867 3927 0 +103.54(+2.71%)
Jun 25, 2019 3871 3902 3807 3823 0 -53.69(-1.38%)
Jun 24, 2019 3904 3915 3861 3877 0 -27.77(-0.71%)
Jun 21, 2019 3906 3939 3883 3905 0 -20.68(-0.53%)
Jun 20, 2019 3948 3975 3893 3925 0 +64.16(+1.66%)
Jun 19, 2019 3873 3894 3830 3861 0 +12.69(+0.33%)
Jun 18, 2019 3744 3889 3730 3848 0 +134.93(+3.63%)
Jun 17, 2019 3774 3784 3702 3714 0 -60.00(-1.59%)
Jun 14, 2019 3769 3802 3718 3774 0 -57.06(-1.49%)
Jun 13, 2019 3824 3860 3789 3831 0 +22.03(+0.58%)
Jun 12, 2019 3884 3903 3791 3809 0 -166.34(-4.18%)
Jun 11, 2019 4019 4056 3957 3975 0 +23.83(+0.60%)
Jun 10, 2019 3866 3988 3852 3951 0 +120.02(+3.13%)
Jun 07, 2019 3824 3865 3792 3831 0 +25.92(+0.68%)
Jun 06, 2019 3753 3819 3734 3805 0 +48.39(+1.29%)
Jun 05, 2019 3763 3797 3702 3757 0 +22.91(+0.61%)
Jun 04, 2019 3650 3746 3621 3734 0 +117.90(+3.26%)
Jun 03, 2019 3625 3674 3571 3616 0 +6.60(+0.18%)
May 31, 2019 3637 3670 3599 3609 0 -75.27(-2.04%)
May 30, 2019 3668 3738 3652 3685 0 +23.35(+0.64%)
May 29, 2019 3626 3681 3596 3661 0 +5.46(+0.15%)
May 28, 2019 3722 3742 3654 3656 0 -42.65(-1.15%)
May 24, 2019 3753 3775 3690 3698 0 -29.95(-0.80%)
May 23, 2019 3714 3746 3672 3728 0 -48.73(-1.29%)
May 22, 2019 3774 3810 3745 3777 0 -32.72(-0.86%)
May 21, 2019 3807 3838 3780 3810 0 +63.61(+1.70%)
May 20, 2019 3837 3890 3728 3746 0 -180.34(-4.59%)
May 17, 2019 3948 4036 3908 3927 0 -0.05(-0.00%)
May 16, 2019 3913 3975 3880 3927 0 -14.13(-0.36%)
May 15, 2019 3858 3974 3839 3941 0 +87.88(+2.28%)
May 14, 2019 3822 3885 3801 3853 0 +65.43(+1.73%)
May 13, 2019 3832 3860 3759 3787 0 -166.13(-4.20%)
May 10, 2019 3943 3992 3873 3954 0 -13.98(-0.35%)
May 09, 2019 3941 3992 3870 3968 0 -40.69(-1.02%)
May 08, 2019 4024 4069 3980 4008 0 -40.17(-0.99%)
May 07, 2019 4075 4096 3966 4048 0 -102.70(-2.47%)
May 06, 2019 4097 4165 4057 4151 0 -74.30(-1.76%)
May 03, 2019 4207 4243 4179 4225 0 +36.55(+0.87%)
May 02, 2019 4123 4224 4098 4189 0 +39.47(+0.95%)
May 01, 2019 4210 4252 4141 4149 0 -53.14(-1.26%)
Apr 30, 2019 4181 4236 4148 4203 0 +12.64(+0.30%)
Apr 29, 2019 4197 4230 4164 4190 0 -12.34(-0.29%)
Apr 26, 2019 4134 4213 4089 4202 0 +10.42(+0.25%)
Apr 25, 2019 4228 4289 4152 4192 0 +24.66(+0.59%)
Apr 24, 2019 4137 4251 4127 4167 0 +37.98(+0.92%)
Apr 23, 2019 4121 4149 4092 4129 0 +10.41(+0.25%)
Apr 22, 2019 4129 4143 4082 4119 0 -10.66(-0.26%)
Apr 18, 2019 4141 4163 4110 4129 0 -3.33(-0.08%)
Apr 17, 2019 4164 4180 4098 4133 0 +22.52(+0.55%)
Apr 16, 2019 4073 4142 4065 4110 0 +64.72(+1.60%)
Apr 15, 2019 4062 4081 4009 4046 0 -26.37(-0.65%)
Apr 12, 2019 4067 4098 4035 4072 0 +50.38(+1.25%)
Apr 11, 2019 4032 4065 4006 4021 0 +4.51(+0.11%)
Apr 10, 2019 3990 4030 3972 4017 0 +19.74(+0.49%)
Apr 09, 2019 4021 4040 3966 3997 0 -61.42(-1.51%)
Apr 08, 2019 4044 4067 3993 4059 0 -0.63(-0.02%)
Apr 05, 2019 4041 4083 4018 4059 0 +48.77(+1.22%)
Apr 04, 2019 3981 4043 3969 4011 0 +9.46(+0.24%)
Apr 03, 2019 3945 4037 3930 4001 0 +115.29(+2.97%)
Apr 02, 2019 3893 3909 3855 3886 0 +4.63(+0.12%)
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.