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 (%)
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%)
Apr 01, 2019 3819 3887 3806 3881 0 +107.47(+2.85%)
Mar 29, 2019 3734 3788 3724 3774 0 +77.98(+2.11%)
Mar 28, 2019 3719 3748 3664 3696 0 -20.04(-0.54%)
Mar 27, 2019 3767 3786 3684 3716 0 -50.72(-1.35%)
Mar 26, 2019 3779 3823 3736 3766 0 +16.91(+0.45%)
Mar 25, 2019 3767 3800 3717 3750 0 -28.54(-0.76%)
Mar 22, 2019 3864 3887 3772 3778 0 -108.82(-2.80%)
Mar 21, 2019 3753 3933 3750 3887 0 +141.01(+3.76%)
Mar 20, 2019 3796 3820 3722 3746 0 -47.59(-1.25%)
Mar 19, 2019 3794 3831 3778 3793 0 +11.00(+0.29%)
Mar 18, 2019 3801 3838 3758 3782 0 -21.59(-0.57%)
Mar 15, 2019 3746 3865 3729 3804 0 +110.98(+3.01%)
Mar 14, 2019 3658 3747 3651 3693 0 +37.88(+1.04%)
Mar 13, 2019 3688 3702 3645 3655 0 -18.51(-0.50%)
Mar 12, 2019 3684 3702 3646 3674 0 +4.25(+0.12%)
Mar 11, 2019 3615 3690 3606 3669 0 +65.72(+1.82%)
Mar 08, 2019 3547 3621 3533 3604 0 +5.50(+0.15%)
Mar 07, 2019 3629 3635 3559 3598 0 -43.78(-1.20%)
Mar 06, 2019 3713 3719 3620 3642 0 -72.54(-1.95%)
Mar 05, 2019 3743 3756 3697 3715 0 -33.80(-0.90%)
Mar 04, 2019 3742 3808 3702 3748 0 +32.25(+0.87%)
Mar 01, 2019 3723 3754 3677 3716 0 +25.86(+0.70%)
Feb 28, 2019 3692 3714 3656 3690 0 -22.33(-0.60%)
Feb 27, 2019 3741 3751 3665 3713 0 -46.29(-1.23%)
Feb 26, 2019 3757 3797 3746 3759 0 -2.93(-0.08%)
Feb 25, 2019 3785 3806 3752 3762 0 +25.69(+0.69%)
Feb 22, 2019 3698 3750 3678 3736 0 +32.72(+0.88%)
Feb 21, 2019 3735 3753 3680 3703 0 -28.93(-0.78%)
Feb 20, 2019 3698 3755 3683 3732 0 +36.98(+1.00%)
Feb 19, 2019 3689 3739 3677 3695 0 +2.04(+0.06%)
Feb 15, 2019 3725 3744 3650 3693 0 -40.25(-1.08%)
Feb 14, 2019 3719 3782 3707 3734 0 -1.87(-0.05%)
Feb 13, 2019 3733 3768 3710 3735 0 +22.20(+0.60%)
Feb 12, 2019 3686 3730 3673 3713 0 +66.04(+1.81%)
Feb 11, 2019 3651 3671 3613 3647 0 +6.33(+0.17%)
Feb 08, 2019 3598 3648 3564 3641 0 -11.81(-0.32%)
Feb 07, 2019 3662 3697 3617 3653 0 -49.80(-1.35%)
Feb 06, 2019 3644 3748 3635 3702 0 +73.40(+2.02%)
Feb 05, 2019 3616 3649 3591 3629 0 +11.51(+0.32%)
Feb 04, 2019 3623 3643 3577 3618 0 -12.21(-0.34%)
Feb 01, 2019 3604 3667 3591 3630 0 +27.54(+0.76%)
Jan 31, 2019 3598 3663 3558 3602 0 -7.48(-0.21%)
Jan 30, 2019 3540 3640 3512 3610 0 +113.02(+3.23%)
Jan 29, 2019 3561 3573 3465 3497 0 -32.05(-0.91%)
Jan 28, 2019 3434 3558 3415 3529 0 -9.94(-0.28%)
Jan 25, 2019 3488 3566 3459 3539 0 +107.11(+3.12%)
Jan 24, 2019 3288 3452 3276 3432 0 +280.09(+8.89%)
Jan 23, 2019 3187 3209 3113 3151 0 -15.55(-0.49%)
Jan 22, 2019 3250 3253 3140 3167 0 -108.56(-3.31%)
Jan 18, 2019 3216 3321 3198 3276 0 +88.03(+2.76%)
Jan 17, 2019 3111 3198 3090 3188 0 +57.95(+1.85%)
Jan 16, 2019 3152 3186 3118 3130 0 -22.06(-0.70%)
Jan 15, 2019 3167 3193 3119 3152 0 +7.63(+0.24%)
Jan 14, 2019 3169 3181 3109 3144 0 -64.90(-2.02%)
Jan 11, 2019 3184 3252 3167 3209 0 +8.30(+0.26%)
Jan 10, 2019 3150 3211 3126 3201 0 +30.08(+0.95%)
Jan 09, 2019 3092 3201 3088 3171 0 +104.21(+3.40%)
Jan 08, 2019 3155 3164 3020 3066 0 -59.94(-1.92%)
Jan 07, 2019 3093 3164 3074 3126 0 +39.64(+1.28%)
Jan 04, 2019 2986 3096 2976 3087 0 +151.09(+5.15%)
Jan 03, 2019 3026 3060 2930 2936 0 -152.16(-4.93%)
Jan 02, 2019 2986 3118 2980 3088 0 +47.61(+1.57%)
Dec 31, 2018 3042 3066 2996 3040 0 +30.33(+1.01%)
Dec 28, 2018 2972 3066 2962 3010 0 +46.51(+1.57%)
Dec 27, 2018 2856 2965 2847 2963 0 +64.49(+2.22%)
Dec 26, 2018 2779 2901 2737 2899 0 +148.02(+5.38%)
Dec 24, 2018 2824 2851 2745 2751 0 -95.69(-3.36%)
Dec 21, 2018 2895 2955 2830 2846 0 -39.42(-1.37%)
Dec 20, 2018 2949 2979 2860 2886 0 -47.00(-1.60%)
Dec 19, 2018 3023 3103 2914 2933 0 -122.47(-4.01%)
Dec 18, 2018 3046 3142 3027 3055 0 +43.22(+1.43%)
Dec 17, 2018 3010 3091 2988 3012 0 -2.07(-0.07%)
Dec 14, 2018 3052 3083 3004 3014 0 -83.35(-2.69%)
Dec 13, 2018 3138 3152 3079 3098 0 -19.93(-0.64%)
Dec 12, 2018 3151 3177 3087 3117 0 +18.99(+0.61%)
Dec 11, 2018 3151 3208 3080 3098 0 -0.19(-0.01%)
Dec 10, 2018 3078 3124 3048 3099 0 +9.34(+0.30%)
Dec 07, 2018 3193 3213 3080 3089 0 -113.74(-3.55%)
Dec 06, 2018 3191 3229 3138 3203 0 -63.87(-1.96%)
Dec 04, 2018 3436 3449 3249 3267 0 -205.24(-5.91%)
Dec 03, 2018 3464 3500 3419 3472 0 +82.63(+2.44%)
Nov 30, 2018 3324 3395 3301 3390 0 +63.89(+1.92%)
Nov 29, 2018 3339 3371 3306 3326 0 -35.88(-1.07%)
Nov 28, 2018 3277 3365 3222 3362 0 +107.57(+3.31%)
Nov 27, 2018 3227 3288 3209 3254 0 -0.47(-0.01%)
Nov 26, 2018 3226 3261 3182 3254 0 +75.23(+2.37%)
Nov 23, 2018 3156 3233 3147 3179 0 -6.02(-0.19%)
Nov 21, 2018 3185 3185 3185 3185 0 -6.74(-0.21%)
Nov 20, 2018 3045 3279 3025 3192 0 +55.71(+1.78%)
Nov 19, 2018 3222 3252 3125 3136 0 -104.38(-3.22%)
Nov 16, 2018 3074 3278 3052 3241 0 +26.54(+0.83%)
Nov 15, 2018 3094 3242 3081 3214 0 +100.23(+3.22%)
Nov 14, 2018 3152 3195 3087 3114 0 -6.49(-0.21%)
Nov 13, 2018 3100 3182 3075 3120 0 +50.26(+1.64%)
Nov 12, 2018 3146 3160 3048 3070 0 -133.08(-4.15%)
Nov 09, 2018 3230 3254 3164 3203 0 -57.97(-1.78%)
Nov 08, 2018 3241 3304 3227 3261 0 -12.31(-0.38%)
Nov 07, 2018 3281 3296 3215 3273 0 +28.26(+0.87%)
Nov 06, 2018 3178 3256 3165 3245 0 +57.09(+1.79%)
Nov 05, 2018 3258 3270 3139 3188 0 -69.35(-2.13%)
Nov 02, 2018 3288 3315 3214 3257 0 -5.58(-0.17%)
Nov 01, 2018 3087 3274 3073 3263 0 +192.50(+6.27%)
Oct 31, 2018 3081 3108 3026 3071 0 +36.36(+1.20%)
Oct 30, 2018 2927 3055 2909 3034 0 +130.72(+4.50%)
Oct 29, 2018 3008 3038 2859 2903 0 -67.73(-2.28%)
Oct 26, 2018 2940 3030 2910 2971 0 +39.17(+1.34%)
Oct 24, 2018 3038 3087 2925 2932 0 -160.60(-5.19%)
Oct 23, 2018 2983 3122 2961 3093 0 +6.13(+0.20%)
Oct 22, 2018 3131 3152 3054 3086 0 -28.31(-0.91%)
Oct 19, 2018 3134 3183 3088 3115 0 -6.45(-0.21%)
Oct 18, 2018 3173 3189 3097 3121 0 -81.98(-2.56%)
Oct 17, 2018 3279 3309 3179 3203 0 +29.13(+0.92%)
Oct 16, 2018 3112 3185 3089 3174 0 +99.81(+3.25%)
Oct 15, 2018 3077 3118 3040 3074 0 -21.80(-0.70%)
Oct 12, 2018 3109 3154 3052 3096 0 +83.14(+2.76%)
Oct 11, 2018 3100 3153 3000 3013 0 -83.48(-2.70%)
Oct 10, 2018 3164 3204 3077 3096 0 -118.85(-3.70%)
Oct 09, 2018 3260 3274 3186 3215 0 -48.16(-1.48%)
Oct 08, 2018 3284 3316 3229 3263 0 -42.94(-1.30%)
Oct 05, 2018 3360 3383 3280 3306 0 -57.85(-1.72%)
Oct 04, 2018 3408 3417 3325 3364 0 -73.84(-2.15%)
Oct 03, 2018 3440 3476 3395 3438 0 +9.88(+0.29%)
Oct 02, 2018 3402 3485 3390 3428 0 +18.60(+0.55%)
Oct 01, 2018 3432 3458 3384 3410 0 -19.45(-0.57%)
Sep 28, 2018 3401 3470 3377 3429 0 +22.38(+0.66%)
Sep 27, 2018 3407 3443 3378 3407 0 +14.95(+0.44%)
Sep 26, 2018 3400 3458 3377 3392 0 -44.26(-1.29%)
Sep 25, 2018 3500 3512 3422 3436 0 -61.87(-1.77%)
Sep 24, 2018 3494 3523 3456 3498 0 -18.17(-0.52%)
Sep 21, 2018 3496 3547 3475 3516 0 +9.47(+0.27%)
Sep 20, 2018 3494 3540 3478 3507 0 +40.90(+1.18%)
Sep 19, 2018 3500 3511 3444 3466 0 -17.01(-0.49%)
Sep 18, 2018 3465 3514 3452 3483 0 +27.95(+0.81%)
Sep 17, 2018 3487 3510 3445 3455 0 -40.76(-1.17%)
Sep 14, 2018 3490 3536 3465 3495 0 +19.91(+0.57%)
Sep 13, 2018 3467 3521 3442 3476 0 +40.52(+1.18%)
Sep 12, 2018 3442 3479 3372 3435 0 -95.65(-2.71%)
Sep 11, 2018 3536 3563 3487 3531 0 -43.10(-1.21%)
Sep 10, 2018 3613 3628 3540 3574 0 -11.56(-0.32%)
Sep 07, 2018 3590 3643 3559 3585 0 -33.45(-0.92%)
Sep 06, 2018 3810 3831 3606 3619 0 -231.06(-6.00%)
Sep 05, 2018 3837 3868 3795 3850 0 -12.13(-0.31%)
Sep 04, 2018 3867 3891 3801 3862 0 -14.04(-0.36%)
Aug 31, 2018 3876 3876 3876 3876 0 +7.45(+0.19%)
Aug 30, 2018 3861 3904 3849 3869 0 -2.34(-0.06%)
Aug 29, 2018 3887 3905 3846 3871 0 -22.30(-0.57%)
Aug 28, 2018 3883 3919 3837 3893 0 -8.50(-0.22%)
Aug 27, 2018 3841 3937 3829 3902 0 +80.86(+2.12%)
Aug 24, 2018 3827 3849 3792 3821 0 +15.03(+0.39%)
Aug 23, 2018 3805 3847 3790 3806 0 -7.36(-0.19%)
Aug 22, 2018 3821 3850 3788 3813 0 -21.01(-0.55%)
Aug 21, 2018 3789 3865 3764 3834 0 +43.52(+1.15%)
Aug 20, 2018 3797 3834 3738 3791 0 -6.67(-0.18%)
Aug 17, 2018 3831 3853 3706 3797 0 -153.07(-3.87%)
Aug 16, 2018 3984 4017 3927 3950 0 +0.79(+0.02%)
Aug 15, 2018 4000 4025 3915 3950 0 -102.73(-2.54%)
Aug 14, 2018 4071 4105 4039 4052 0 -4.21(-0.10%)
Aug 13, 2018 4051 4083 4013 4057 0 +7.55(+0.19%)
Aug 10, 2018 4076 4107 4024 4049 0 -99.41(-2.40%)
Aug 09, 2018 4167 4200 4101 4148 0 -81.23(-1.92%)
Aug 08, 2018 4181 4252 4152 4230 0 +43.76(+1.05%)
Aug 07, 2018 4207 4229 4143 4186 0 -11.26(-0.27%)
Aug 06, 2018 4171 4220 4154 4197 0 +26.27(+0.63%)
Aug 03, 2018 4139 4182 4107 4171 0 +36.99(+0.89%)
Aug 02, 2018 4058 4169 4039 4134 0 +28.35(+0.69%)
Aug 01, 2018 4160 4184 4086 4106 0 -49.46(-1.19%)
Jul 31, 2018 4110 4237 4096 4155 0 +100.90(+2.49%)
Jul 30, 2018 4102 4119 4025 4054 0 -52.59(-1.28%)
Jul 27, 2018 4089 4187 4044 4107 0 +114.30(+2.86%)
Jul 26, 2018 3929 4021 3899 3992 0 +64.08(+1.63%)
Jul 25, 2018 3931 3970 3846 3928 0 +20.93(+0.54%)
Jul 24, 2018 3981 4032 3894 3907 0 -48.01(-1.21%)
Jul 23, 2018 3955 3977 3873 3955 0 -26.94(-0.68%)
Jul 20, 2018 3988 4010 3944 3982 0 -8.82(-0.22%)
Jul 19, 2018 4047 4073 3968 3991 0 -84.99(-2.09%)
Jul 18, 2018 4084 4124 4019 4076 0 +93.06(+2.34%)
Jul 17, 2018 3874 3996 3868 3983 0 +86.57(+2.22%)
Jul 16, 2018 3885 3924 3870 3897 0 +5.23(+0.13%)
Jul 13, 2018 3877 3918 3858 3891 0 +16.08(+0.41%)
Jul 12, 2018 3845 3900 3835 3875 0 +52.08(+1.36%)
Jul 11, 2018 3906 3930 3807 3823 0 -128.69(-3.26%)
Jul 10, 2018 3952 3984 3922 3952 0 +6.53(+0.17%)
Jul 09, 2018 3919 3952 3863 3945 0 +47.42(+1.22%)
Jul 06, 2018 3844 3906 3799 3898 0 +57.27(+1.49%)
Jul 05, 2018 3807 3856 3785 3841 0 +72.37(+1.92%)
Jul 03, 2018 3768 3768 3768 3768 0 -71.90(-1.87%)
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.