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 (%)
Jul 29, 2016 2352 2365 2306 2321 0 -33.31(-1.42%)
Jul 28, 2016 2365 2391 2337 2354 0 -7.68(-0.33%)
Jul 27, 2016 2357 2379 2334 2362 0 +16.30(+0.70%)
Jul 26, 2016 2330 2352 2315 2345 0 +26.87(+1.16%)
Jul 25, 2016 2312 2327 2299 2318 0 +4.17(+0.18%)
Jul 22, 2016 2309 2320 2290 2314 0 +10.55(+0.46%)
Jul 21, 2016 2329 2337 2292 2304 0 -27.06(-1.16%)
Jul 20, 2016 2316 2339 2304 2331 0 +26.08(+1.13%)
Jul 19, 2016 2303 2326 2287 2305 0 -3.41(-0.15%)
Jul 18, 2016 2306 2318 2290 2308 0 +17.59(+0.77%)
Jul 15, 2016 2286 2299 2269 2290 0 +8.35(+0.37%)
Jul 14, 2016 2294 2307 2262 2282 0 +11.39(+0.50%)
Jul 13, 2016 2258 2283 2248 2271 0 +20.68(+0.92%)
Jul 12, 2016 2237 2256 2225 2250 0 +27.15(+1.22%)
Jul 11, 2016 2208 2235 2201 2223 0 +22.93(+1.04%)
Jul 08, 2016 2200 2205 2145 2200 0 +55.40(+2.58%)
Jul 07, 2016 2144 2157 2134 2145 0 +19.81(+0.93%)
Jul 06, 2016 2125 2125 2125 2125 0 -1.30(-0.06%)
Jul 05, 2016 2134 2143 2105 2126 0 -24.76(-1.15%)
Jul 01, 2016 2151 2151 2151 2151 0 -16.14(-0.74%)
Jun 30, 2016 2138 2170 2121 2167 0 +44.15(+2.08%)
Jun 29, 2016 2117 2146 2099 2123 0 +27.76(+1.33%)
Jun 28, 2016 2078 2101 2064 2095 0 +48.06(+2.35%)
Jun 27, 2016 2093 2102 2033 2047 0 -60.05(-2.85%)
Jun 24, 2016 2123 2169 2097 2107 0 -104.36(-4.72%)
Jun 23, 2016 2199 2218 2184 2211 0 +30.28(+1.39%)
Jun 22, 2016 2173 2204 2165 2181 0 +7.35(+0.34%)
Jun 21, 2016 2166 2183 2156 2174 0 +11.67(+0.54%)
Jun 20, 2016 2166 2185 2151 2162 0 +28.48(+1.33%)
Jun 17, 2016 2141 2148 2117 2134 0 -6.40(-0.30%)
Jun 16, 2016 2129 2147 2109 2140 0 -4.52(-0.21%)
Jun 15, 2016 2154 2167 2133 2144 0 +1.62(+0.08%)
Jun 14, 2016 2136 2157 2122 2143 0 -5.69(-0.26%)
Jun 13, 2016 2151 2171 2138 2149 0 -17.19(-0.79%)
Jun 10, 2016 2182 2195 2153 2166 0 -32.95(-1.50%)
Jun 09, 2016 2179 2205 2163 2199 0 +6.47(+0.30%)
Jun 08, 2016 2188 2202 2177 2192 0 +4.07(+0.19%)
Jun 07, 2016 2189 2200 2173 2188 0 +8.70(+0.40%)
Jun 06, 2016 2190 2200 2167 2179 0 -6.64(-0.30%)
Jun 03, 2016 2193 2198 2168 2186 0 -10.55(-0.48%)
Jun 02, 2016 2183 2209 2173 2197 0 +14.71(+0.67%)
Jun 01, 2016 2170 2189 2159 2182 0 +1.04(+0.05%)
May 31, 2016 2177 2190 2160 2181 0 -4.81(-0.22%)
May 27, 2016 2186 2186 2186 2186 0 +36.78(+1.71%)
May 26, 2016 2122 2163 2113 2149 0 +50.33(+2.40%)
May 25, 2016 2096 2109 2077 2099 0 +15.19(+0.73%)
May 24, 2016 2043 2088 2039 2083 0 +54.04(+2.66%)
May 23, 2016 2027 2049 2015 2029 0 +23.82(+1.19%)
May 20, 2016 1955 2015 1950 2006 0 +120.56(+6.40%)
May 19, 2016 1886 1903 1872 1885 0 -11.65(-0.61%)
May 18, 2016 1875 1915 1871 1897 0 +22.09(+1.18%)
May 17, 2016 1893 1908 1868 1875 0 -24.93(-1.31%)
May 16, 2016 1880 1914 1871 1899 0 +20.34(+1.08%)
May 13, 2016 1883 1897 1871 1879 0 -10.29(-0.54%)
May 12, 2016 1922 1928 1876 1889 0 -27.84(-1.45%)
May 11, 2016 1917 1933 1908 1917 0 -6.59(-0.34%)
May 10, 2016 1915 1931 1901 1924 0 +14.59(+0.76%)
May 09, 2016 1912 1926 1897 1909 0 +0.49(+0.03%)
May 06, 2016 1901 1916 1886 1909 0 +2.57(+0.13%)
May 05, 2016 1912 1926 1894 1906 0 -3.25(-0.17%)
May 04, 2016 1927 1939 1900 1909 0 -31.00(-1.60%)
May 03, 2016 1944 1962 1924 1940 0 -17.35(-0.89%)
May 02, 2016 1961 1978 1942 1958 0 -6.24(-0.32%)
Apr 29, 2016 1978 1992 1934 1964 0 -22.82(-1.15%)
Apr 28, 2016 2033 2043 1977 1987 0 -74.54(-3.62%)
Apr 27, 2016 2044 2071 2030 2061 0 +14.33(+0.70%)
Apr 26, 2016 2042 2068 2029 2047 0 +20.27(+1.00%)
Apr 25, 2016 2041 2051 2018 2027 0 -18.83(-0.92%)
Apr 22, 2016 2041 2066 2021 2046 0 +3.17(+0.16%)
Apr 21, 2016 2066 2081 2031 2042 0 -22.60(-1.09%)
Apr 20, 2016 2065 2081 2033 2065 0 -10.07(-0.49%)
Apr 19, 2016 2073 2092 2056 2075 0 +4.77(+0.23%)
Apr 18, 2016 2066 2084 2047 2070 0 -0.31(-0.01%)
Apr 15, 2016 2069 2083 2052 2071 0 -6.25(-0.30%)
Apr 14, 2016 2074 2090 2040 2077 0 -8.34(-0.40%)
Apr 13, 2016 2060 2093 2055 2085 0 +36.03(+1.76%)
Apr 12, 2016 2052 2062 2029 2049 0 -2.45(-0.12%)
Apr 11, 2016 2057 2074 2045 2052 0 +10.38(+0.51%)
Apr 08, 2016 2055 2073 2030 2041 0 +1.78(+0.09%)
Apr 07, 2016 2049 2062 2022 2040 0 -27.55(-1.33%)
Apr 06, 2016 2041 2073 2032 2067 0 -2.66(-0.13%)
Apr 05, 2016 2078 2092 2063 2070 0 -25.08(-1.20%)
Apr 04, 2016 2109 2115 2086 2095 0 -15.49(-0.73%)
Apr 01, 2016 2087 2118 2073 2110 0 +3.54(+0.17%)
Mar 31, 2016 2096 2125 2080 2107 0 +4.96(+0.24%)
Mar 30, 2016 2096 2123 2084 2102 0 +19.18(+0.92%)
Mar 29, 2016 2034 2090 2022 2083 0 +43.74(+2.15%)
Mar 28, 2016 2045 2057 2028 2039 0 -1.38(-0.07%)
Mar 24, 2016 2040 2040 2040 2040 0 +4.91(+0.24%)
Mar 23, 2016 2060 2069 2029 2035 0 -29.06(-1.41%)
Mar 22, 2016 2056 2077 2042 2064 0 +0.62(+0.03%)
Mar 21, 2016 2047 2074 2036 2064 0 +11.55(+0.56%)
Mar 18, 2016 2048 2067 2030 2052 0 +10.59(+0.52%)
Mar 17, 2016 2016 2053 2004 2042 0 +24.63(+1.22%)
Mar 16, 2016 1995 2023 1985 2017 0 +17.79(+0.89%)
Mar 15, 2016 1993 2010 1981 1999 0 -9.23(-0.46%)
Mar 14, 2016 2002 2023 1987 2008 0 -1.21(-0.06%)
Mar 11, 2016 1988 2017 1977 2010 0 +39.09(+1.98%)
Mar 10, 2016 1957 1984 1941 1971 0 +24.53(+1.26%)
Mar 09, 2016 1945 1964 1928 1946 0 +9.37(+0.48%)
Mar 08, 2016 1969 1976 1933 1937 0 -40.45(-2.05%)
Mar 07, 2016 1968 1994 1951 1977 0 -7.10(-0.36%)
Mar 04, 2016 1993 2000 1968 1984 0 -4.58(-0.23%)
Mar 03, 2016 1985 1999 1970 1989 0 +2.20(+0.11%)
Mar 02, 2016 1975 1998 1958 1987 0 +2.58(+0.13%)
Mar 01, 2016 1955 1990 1943 1984 0 +43.33(+2.23%)
Feb 29, 2016 1945 1971 1935 1941 0 -4.89(-0.25%)
Feb 26, 2016 1948 1961 1928 1946 0 +10.17(+0.53%)
Feb 25, 2016 1915 1941 1902 1935 0 +28.05(+1.47%)
Feb 24, 2016 1874 1915 1853 1907 0 +15.92(+0.84%)
Feb 23, 2016 1894 1917 1879 1891 0 -14.64(-0.77%)
Feb 22, 2016 1907 1928 1888 1906 0 +17.11(+0.91%)
Feb 19, 2016 1890 1921 1876 1889 0 +42.99(+2.33%)
Feb 18, 2016 1857 1869 1833 1846 0 -9.57(-0.52%)
Feb 17, 2016 1840 1867 1827 1856 0 +44.07(+2.43%)
Feb 16, 2016 1773 1829 1766 1812 0 +55.21(+3.14%)
Feb 12, 2016 1756 1756 1756 1756 0 +33.25(+1.93%)
Feb 11, 2016 1722 1750 1698 1723 0 -30.82(-1.76%)
Feb 10, 2016 1757 1761 1751 1754 0 -6.22(-0.35%)
Feb 09, 2016 1755 1790 1730 1760 0 -12.84(-0.72%)
Feb 08, 2016 1789 1806 1741 1773 0 -39.84(-2.20%)
Feb 05, 2016 1855 1865 1799 1813 0 -56.10(-3.00%)
Feb 04, 2016 1849 1888 1835 1869 0 +23.21(+1.26%)
Feb 03, 2016 1850 1863 1803 1846 0 +17.74(+0.97%)
Feb 02, 2016 1853 1864 1819 1828 0 -45.71(-2.44%)
Feb 01, 2016 1851 1889 1842 1874 0 +0.46(+0.02%)
Jan 29, 2016 1817 1882 1813 1873 0 +69.51(+3.85%)
Jan 28, 2016 1834 1867 1782 1804 0 -17.34(-0.95%)
Jan 27, 2016 1842 1863 1810 1821 0 -24.62(-1.33%)
Jan 26, 2016 1823 1856 1811 1846 0 +30.10(+1.66%)
Jan 25, 2016 1832 1844 1810 1816 0 -16.90(-0.92%)
Jan 22, 2016 1836 1857 1811 1832 0 +23.03(+1.27%)
Jan 21, 2016 1808 1839 1776 1809 0 +9.13(+0.51%)
Jan 20, 2016 1772 1818 1744 1800 0 +16.51(+0.93%)
Jan 19, 2016 1802 1820 1768 1784 0 +11.15(+0.63%)
Jan 15, 2016 1773 1773 1773 1773 0 -64.67(-3.52%)
Jan 14, 2016 1799 1857 1783 1837 0 +50.48(+2.83%)
Jan 13, 2016 1835 1855 1775 1787 0 -39.27(-2.15%)
Jan 12, 2016 1837 1859 1803 1826 0 +10.09(+0.56%)
Jan 11, 2016 1833 1842 1793 1816 0 +0.43(+0.02%)
Jan 08, 2016 1860 1872 1799 1816 0 -38.71(-2.09%)
Jan 07, 2016 1861 1891 1840 1854 0 -43.40(-2.29%)
Jan 06, 2016 1932 1946 1872 1898 0 -62.81(-3.20%)
Jan 05, 2016 1961 1981 1942 1960 0 +2.22(+0.11%)
Jan 04, 2016 1953 1973 1933 1958 0 -30.29(-1.52%)
Dec 31, 2015 1989 1989 1989 1989 0 -22.13(-1.10%)
Dec 30, 2015 2025 2040 2004 2011 0 -24.52(-1.20%)
Dec 29, 2015 2029 2050 2016 2035 0 +12.73(+0.63%)
Dec 28, 2015 2033 2038 1997 2022 0 -11.01(-0.54%)
Dec 24, 2015 2033 2033 2033 2033 0 -1.01(-0.05%)
Dec 23, 2015 2027 2050 2017 2034 0 +22.33(+1.11%)
Dec 22, 2015 1994 2021 1971 2012 0 +28.38(+1.43%)
Dec 21, 2015 1965 1990 1947 1984 0 +40.33(+2.08%)
Dec 18, 2015 1949 1967 1925 1943 0 -11.63(-0.59%)
Dec 17, 2015 1994 2005 1949 1955 0 -29.43(-1.48%)
Dec 16, 2015 1983 1997 1949 1984 0 +6.67(+0.34%)
Dec 15, 2015 1952 1991 1943 1978 0 +47.37(+2.45%)
Dec 14, 2015 1960 1968 1909 1930 0 -16.20(-0.83%)
Dec 11, 2015 1953 1975 1935 1947 0 -27.58(-1.40%)
Dec 10, 2015 1966 1992 1954 1974 0 +7.45(+0.38%)
Dec 09, 2015 1965 2001 1950 1967 0 -15.58(-0.79%)
Dec 08, 2015 1959 1994 1942 1982 0 +7.78(+0.39%)
Dec 07, 2015 1989 2001 1964 1975 0 -13.73(-0.69%)
Dec 04, 2015 1963 2001 1957 1988 0 +26.53(+1.35%)
Dec 03, 2015 2008 2017 1954 1962 0 -37.90(-1.90%)
Dec 02, 2015 1999 2022 1989 2000 0 -5.67(-0.28%)
Dec 01, 2015 1972 2010 1968 2005 0 +43.48(+2.22%)
Nov 30, 2015 1958 1976 1945 1962 0 +2.48(+0.13%)
Nov 27, 2015 1949 1930 1903 1959 0 +8.01(+0.41%)
Nov 25, 2015 1951 1951 1951 1951 0 +1.36(+0.07%)
Nov 24, 2015 1926 1962 1917 1950 0 +13.04(+0.67%)
Nov 23, 2015 1937 1940 1934 1937 0 -10.18(-0.52%)
Nov 20, 2015 1948 1952 1932 1947 0 +3.18(+0.16%)
Nov 19, 2015 1943 1961 1929 1944 0 +7.02(+0.36%)
Nov 18, 2015 1906 1942 1896 1937 0 +30.78(+1.61%)
Nov 17, 2015 1900 1924 1883 1906 0 +6.96(+0.37%)
Nov 16, 2015 1860 1904 1848 1899 0 +36.30(+1.95%)
Nov 13, 2015 1867 1889 1845 1863 0 +8.26(+0.45%)
Nov 12, 2015 1868 1884 1848 1855 0 -26.75(-1.42%)
Nov 11, 2015 1884 1898 1862 1881 0 -2.25(-0.12%)
Nov 10, 2015 1882 1898 1869 1884 0 -8.76(-0.46%)
Nov 09, 2015 1890 1908 1870 1892 0 -9.57(-0.50%)
Nov 06, 2015 1888 1914 1866 1902 0 -3.96(-0.21%)
Nov 05, 2015 1912 1929 1886 1906 0 -6.41(-0.34%)
Nov 04, 2015 1912 1928 1896 1912 0 +5.11(+0.27%)
Nov 03, 2015 1892 1917 1879 1907 0 +12.26(+0.65%)
Nov 02, 2015 1887 1908 1876 1895 0 +7.82(+0.41%)
Oct 30, 2015 1880 1900 1865 1887 0 +12.18(+0.65%)
Oct 29, 2015 1872 1897 1847 1875 0 -17.02(-0.90%)
Oct 28, 2015 1854 1901 1844 1892 0 +29.94(+1.61%)
Oct 27, 2015 1857 1887 1848 1862 0 -4.69(-0.25%)
Oct 26, 2015 1884 1896 1845 1867 0 -15.63(-0.83%)
Oct 23, 2015 1856 1894 1839 1882 0 +37.03(+2.01%)
Oct 22, 2015 1830 1884 1810 1845 0 +18.08(+0.99%)
Oct 21, 2015 1858 1903 1819 1827 0 +35.07(+1.96%)
Oct 20, 2015 1763 1814 1753 1792 0 +24.76(+1.40%)
Oct 19, 2015 1773 1790 1749 1767 0 -13.00(-0.73%)
Oct 16, 2015 1777 1794 1751 1780 0 +8.96(+0.51%)
Oct 15, 2015 1755 1790 1732 1771 0 +38.37(+2.21%)
Oct 14, 2015 1700 1751 1689 1733 0 +35.89(+2.11%)
Oct 13, 2015 1718 1732 1693 1697 0 -37.24(-2.15%)
Oct 12, 2015 1740 1748 1723 1734 0 -5.04(-0.29%)
Oct 09, 2015 1746 1760 1720 1740 0 -8.14(-0.47%)
Oct 08, 2015 1729 1754 1709 1748 0 +14.85(+0.86%)
Oct 07, 2015 1729 1754 1706 1733 0 +21.91(+1.28%)
Oct 06, 2015 1704 1723 1682 1711 0 +3.87(+0.23%)
Oct 05, 2015 1676 1718 1668 1707 0 +19.81(+1.17%)
Oct 02, 2015 1643 1689 1632 1687 0 +23.56(+1.42%)
Oct 01, 2015 1677 1689 1637 1664 0 -11.63(-0.69%)
Sep 30, 2015 1650 1685 1641 1675 0 +48.55(+2.98%)
Sep 29, 2015 1619 1644 1603 1627 0 +14.66(+0.91%)
Sep 28, 2015 1628 1639 1606 1612 0 -23.45(-1.43%)
Sep 25, 2015 1666 1675 1619 1636 0 -1.62(-0.10%)
Sep 24, 2015 1623 1651 1593 1637 0 -4.25(-0.26%)
Sep 23, 2015 1676 1684 1636 1641 0 -40.65(-2.42%)
Sep 22, 2015 1702 1711 1664 1682 0 -42.84(-2.48%)
Sep 21, 2015 1768 1776 1713 1725 0 -33.91(-1.93%)
Sep 18, 2015 1764 1789 1744 1759 0 -28.70(-1.61%)
Sep 17, 2015 1797 1825 1772 1787 0 -14.89(-0.83%)
Sep 16, 2015 1789 1814 1776 1802 0 +16.62(+0.93%)
Sep 15, 2015 1766 1794 1753 1786 0 +29.69(+1.69%)
Sep 14, 2015 1751 1770 1739 1756 0 +7.53(+0.43%)
Sep 11, 2015 1744 1762 1726 1749 0 +1.07(+0.06%)
Sep 10, 2015 1722 1770 1712 1747 0 +23.71(+1.38%)
Sep 09, 2015 1762 1778 1719 1724 0 -22.55(-1.29%)
Sep 08, 2015 1726 1754 1713 1746 0 +60.88(+3.61%)
Sep 04, 2015 1685 1685 1685 1685 0 -35.31(-2.05%)
Sep 03, 2015 1720 1750 1712 1721 0 +12.08(+0.71%)
Sep 02, 2015 1712 1720 1678 1709 0 +24.08(+1.43%)
Sep 01, 2015 1697 1733 1671 1685 0 -60.35(-3.46%)
Aug 31, 2015 1735 1761 1719 1745 0 +6.84(+0.39%)
Aug 28, 2015 1732 1768 1716 1738 0 -4.39(-0.25%)
Aug 27, 2015 1706 1753 1694 1742 0 +60.12(+3.57%)
Aug 26, 2015 1664 1690 1628 1682 0 +46.19(+2.82%)
Aug 25, 2015 1704 1722 1632 1636 0 -17.77(-1.07%)
Aug 24, 2015 1619 1723 1570 1654 0 -44.57(-2.62%)
Aug 21, 2015 1700 1743 1678 1699 0 +2.02(+0.12%)
Aug 20, 2015 1724 1735 1691 1696 0 -39.10(-2.25%)
Aug 19, 2015 1739 1759 1710 1736 0 -17.52(-1.00%)
Aug 18, 2015 1789 1796 1744 1753 0 -39.05(-2.18%)
Aug 17, 2015 1761 1798 1750 1792 0 +16.88(+0.95%)
Aug 14, 2015 1769 1788 1740 1775 0 -4.90(-0.28%)
Aug 13, 2015 1793 1816 1764 1780 0 -15.43(-0.86%)
Aug 12, 2015 1772 1810 1750 1796 0 +4.15(+0.23%)
Aug 11, 2015 1808 1819 1780 1791 0 -34.37(-1.88%)
Aug 10, 2015 1795 1837 1788 1826 0 +36.67(+2.05%)
Aug 07, 2015 1779 1799 1766 1789 0 +9.95(+0.56%)
Aug 06, 2015 1801 1812 1766 1779 0 -18.87(-1.05%)
Aug 05, 2015 1789 1821 1778 1798 0 +23.19(+1.31%)
Aug 04, 2015 1793 1815 1759 1775 0 -33.69(-1.86%)
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.