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 (%)
Dec 31, 2012 1486 1486 1486 0 +28.40(+1.95%)
Dec 28, 2012 1460 1476 1451 1457 0 -8.06(-0.55%)
Dec 27, 2012 1469 1477 1445 1466 0 -1.31(-0.09%)
Dec 26, 2012 1440 1484 1460 1467 0 -1.04(-0.07%)
Dec 24, 2012 1468 1468 1468 0 -5.39(-0.37%)
Dec 21, 2012 1456 1481 1436 1473 0 -2.84(-0.19%)
Dec 20, 2012 1471 1484 1454 1476 0 +7.67(+0.52%)
Dec 19, 2012 1467 1482 1458 1468 0 +4.16(+0.28%)
Dec 18, 2012 1449 1470 1442 1464 0 +13.15(+0.91%)
Dec 17, 2012 1452 1464 1436 1451 0 +0.41(+0.03%)
Dec 14, 2012 1442 1463 1434 1451 0 +5.38(+0.37%)
Dec 13, 2012 1452 1464 1432 1445 0 -9.05(-0.62%)
Dec 12, 2012 1461 1472 1447 1454 0 -1.84(-0.13%)
Dec 11, 2012 1452 1468 1443 1456 0 +6.86(+0.47%)
Dec 10, 2012 1431 1457 1427 1449 0 +21.08(+1.48%)
Dec 07, 2012 1426 1435 1414 1428 0 +5.44(+0.38%)
Dec 06, 2012 1413 1429 1406 1423 0 +8.90(+0.63%)
Dec 05, 2012 1420 1429 1404 1414 0 -5.00(-0.35%)
Dec 04, 2012 1401 1425 1391 1419 0 +8.70(+0.62%)
Dec 01, 2012 1412 1420 1398 1410 0 +0.00(+0.00%)
Nov 30, 2012 1411 1420 1398 1410 0 +4.94(+0.35%)
Nov 29, 2012 1405 1419 1389 1405 0 -205.92(-12.78%)
Nov 28, 2012 1582 1615 1564 1611 0 +19.69(+1.24%)
Nov 27, 2012 1590 1610 1579 1592 0 +2.29(+0.14%)
Nov 26, 2012 1587 1604 1572 1589 0 +5.02(+0.32%)
Nov 24, 2012 1566 1598 1559 1584 0 +0.00(+0.00%)
Nov 23, 2012 1566 1598 1559 1584 0 +44.44(+2.89%)
Nov 22, 2012 1540 1551 1526 1540 0 +0.33(+0.02%)
Nov 21, 2012 1540 1551 1526 1539 0 -4.88(-0.32%)
Nov 20, 2012 1543 1553 1526 1544 0 -0.06(-0.00%)
Nov 19, 2012 1533 1556 1524 1544 0 +22.58(+1.48%)
Nov 16, 2012 1521 1534 1493 1522 0 +17.94(+1.19%)
Nov 15, 2012 1534 1543 1493 1504 0 -34.31(-2.23%)
Nov 14, 2012 1566 1572 1533 1538 0 -11.39(-0.74%)
Nov 13, 2012 1552 1572 1540 1550 0 -21.96(-1.40%)
Nov 12, 2012 1571 1584 1559 1572 0 +5.16(+0.33%)
Nov 09, 2012 1546 1582 1542 1566 0 +18.83(+1.22%)
Nov 08, 2012 1573 1586 1543 1548 0 -24.06(-1.53%)
Nov 07, 2012 1592 1602 1558 1572 0 -48.62(-3.00%)
Nov 06, 2012 1601 1630 1593 1620 0 +25.68(+1.61%)
Nov 05, 2012 1567 1602 1563 1595 0 +20.31(+1.29%)
Nov 02, 2012 1597 1604 1567 1574 0 -15.11(-0.95%)
Nov 01, 2012 1553 1597 1543 1589 0 +41.31(+2.67%)
Oct 31, 2012 1554 1566 1532 1548 0 +9.73(+0.63%)
Oct 30, 2012 25.01 1538 1538 1538 0 +0.36(+0.02%)
Oct 29, 2012 1538 1538 1538 1538 0 -0.19(-0.01%)
Oct 26, 2012 1540 1563 1523 1538 0 -2.78(-0.18%)
Oct 25, 2012 1544 1559 1523 1541 0 +4.13(+0.27%)
Oct 24, 2012 1548 1556 1525 1537 0 +7.99(+0.52%)
Oct 23, 2012 1511 1538 1499 1529 0 +13.51(+0.89%)
Oct 19, 2012 1534 1543 1504 1515 0 -20.21(-1.32%)
Oct 18, 2012 1518 1555 1508 1536 0 +18.34(+1.21%)
Oct 17, 2012 1530 1553 1494 1517 0 -9.82(-0.64%)
Oct 16, 2012 1508 1538 1504 1527 0 +27.54(+1.84%)
Oct 15, 2012 1485 1507 1478 1499 0 +8.76(+0.59%)
Oct 12, 2012 1492 1513 1483 1491 0 -6.92(-0.46%)
Oct 11, 2012 1503 1517 1489 1498 0 +4.76(+0.32%)
Oct 10, 2012 1503 1514 1486 1493 0 -16.45(-1.09%)
Oct 09, 2012 1523 1530 1498 1509 0 -21.22(-1.39%)
Oct 08, 2012 1539 1547 1521 1531 0 -18.04(-1.16%)
Oct 06, 2012 1558 1573 1542 1549 0 +0.00(+0.00%)
Oct 05, 2012 1558 1573 1542 1549 0 +3.44(+0.22%)
Oct 04, 2012 1549 1555 1529 1545 0 +5.57(+0.36%)
Oct 03, 2012 1547 1554 1531 1540 0 -0.85(-0.06%)
Oct 02, 2012 1544 1557 1525 1540 0 +8.23(+0.54%)
Oct 01, 2012 1537 1559 1521 1532 0 -0.29(-0.02%)
Sep 28, 2012 1536 1547 1521 1532 0 -15.16(-0.98%)
Sep 27, 2012 1535 1556 1520 1548 0 +28.04(+1.85%)
Sep 26, 2012 1529 1535 1501 1520 0 -16.31(-1.06%)
Sep 25, 2012 1563 1572 1531 1536 0 -9.59(-0.62%)
Sep 24, 2012 1559 1567 1536 1545 0 -28.52(-1.81%)
Sep 21, 2012 1579 1591 1566 1574 0 -4.89(-0.31%)
Sep 20, 2012 1586 1593 1568 1579 0 -14.59(-0.92%)
Sep 19, 2012 1602 1614 1581 1593 0 -31.93(-1.96%)
Sep 18, 2012 1638 1644 1614 1625 0 -16.85(-1.03%)
Sep 17, 2012 1605 1659 1629 1642 0 -11.63(-0.70%)
Sep 14, 2012 1643 1674 1632 1654 0 +26.28(+1.61%)
Sep 13, 2012 1612 1636 1596 1628 0 +11.45(+0.71%)
Sep 12, 2012 1628 1638 1607 1616 0 -0.59(-0.04%)
Sep 11, 2012 1616 1632 1606 1617 0 -0.67(-0.04%)
Sep 10, 2012 1631 1642 1611 1617 0 -20.10(-1.23%)
Sep 07, 2012 1627 1647 1610 1638 0 -9.90(-0.60%)
Sep 06, 2012 1614 1655 1610 1647 0 +42.69(+2.66%)
Sep 05, 2012 1571 1629 1598 1605 0 -12.60(-0.78%)
Sep 04, 2012 1617 1633 1593 1617 0 +0.36(+0.02%)
Sep 03, 2012 1611 1626 1596 1617 0 +0.53(+0.03%)
Aug 31, 2012 1611 1626 1596 1616 0 +21.20(+1.33%)
Aug 30, 2012 1611 1617 1589 1595 0 -27.65(-1.70%)
Aug 29, 2012 1619 1634 1606 1623 0 +1.34(+0.08%)
Aug 27, 2012 1629 1636 1608 1622 0 -10.32(-0.63%)
Aug 24, 2012 1576 1642 1615 1632 0 +1.14(+0.07%)
Aug 23, 2012 1638 1649 1619 1631 0 -13.85(-0.84%)
Aug 22, 2012 1643 1657 1630 1645 0 -6.64(-0.40%)
Aug 21, 2012 1609 1675 1640 1651 0 -1.55(-0.09%)
Aug 20, 2012 1656 1666 1638 1653 0 -21.75(-1.30%)
Aug 17, 2012 1672 1681 1656 1675 0 +5.40(+0.32%)
Aug 16, 2012 1637 1677 1627 1669 0 +21.34(+1.30%)
Aug 15, 2012 1638 1659 1633 1648 0 +10.07(+0.61%)
Aug 14, 2012 1655 1663 1630 1638 0 -6.89(-0.42%)
Aug 13, 2012 1650 1659 1626 1645 0 -12.65(-0.76%)
Aug 11, 2012 1649 1664 1637 1657 0 +0.00(+0.00%)
Aug 10, 2012 1649 1664 1637 1657 0 +2.55(+0.15%)
Aug 09, 2012 1649 1671 1639 1655 0 +4.69(+0.28%)
Aug 08, 2012 1591 1660 1622 1650 0 +0.50(+0.03%)
Aug 07, 2012 1636 1661 1623 1650 0 +41.05(+2.55%)
Aug 06, 2012 1614 1637 1595 1608 0 -3.24(-0.20%)
Aug 03, 2012 1595 1623 1584 1612 0 +44.25(+2.82%)
Aug 02, 2012 1559 1594 1546 1567 0 -6.40(-0.41%)
Aug 01, 2012 1596 1604 1565 1574 0 -15.70(-0.99%)
Jul 31, 2012 1597 1619 1580 1590 0 -4.95(-0.31%)
Jul 30, 2012 1590 1615 1578 1594 0 -3.64(-0.23%)
Jul 27, 2012 1563 1609 1549 1598 0 +38.20(+2.45%)
Jul 26, 2012 1547 1581 1528 1560 0 +39.82(+2.62%)
Jul 25, 2012 1521 1547 1505 1520 0 +11.21(+0.74%)
Jul 24, 2012 1512 1525 1495 1509 0 -16.59(-1.09%)
Jul 23, 2012 1507 1537 1492 1525 0 -21.46(-1.39%)
Jul 20, 2012 1559 1568 1536 1547 0 -18.64(-1.19%)
Jul 19, 2012 1564 1580 1545 1566 0 +19.46(+1.26%)
Jul 18, 2012 1492 1555 1488 1546 0 +52.41(+3.51%)
Jul 17, 2012 1495 1506 1469 1494 0 +7.42(+0.50%)
Jul 16, 2012 1492 1500 1473 1486 0 -17.91(-1.19%)
Jul 14, 2012 1491 1515 1487 1504 0 +0.00(+0.00%)
Jul 13, 2012 1491 1515 1487 1504 0 +15.33(+1.03%)
Jul 12, 2012 1499 1508 1472 1489 0 -15.82(-1.05%)
Jul 11, 2012 1523 1532 1495 1505 0 -24.01(-1.57%)
Jul 10, 2012 1527 1562 1507 1529 0 +15.09(+1.00%)
Jul 09, 2012 1524 1532 1502 1514 0 -21.22(-1.38%)
Jul 06, 2012 1514 1572 1526 1535 0 -52.76(-3.32%)
Jul 05, 2012 1588 1604 1573 1588 0 -16.08(-1.00%)
Jul 04, 2012 1585 1609 1578 1604 0 +0.15(+0.01%)
Jul 03, 2012 1584 1609 1577 1604 0 +17.11(+1.08%)
Jul 02, 2012 1585 1598 1564 1586 0 +7.21(+0.46%)
Jun 30, 2012 1558 1588 1548 1579 0 -0.84(-0.05%)
Jun 29, 2012 1558 1588 1548 1580 0 +63.25(+4.17%)
Jun 28, 2012 1512 1527 1493 1517 0 -9.72(-0.64%)
Jun 27, 2012 1518 1537 1508 1527 0 +18.80(+1.25%)
Jun 26, 2012 1512 1525 1490 1508 0 -0.31(-0.02%)
Jun 25, 2012 1536 1540 1501 1508 0 -46.83(-3.01%)
Jun 22, 2012 1502 1569 1540 1555 0 +4.67(+0.30%)
Jun 21, 2012 1599 1610 1545 1550 0 -39.08(-2.46%)
Jun 20, 2012 1586 1601 1570 1589 0 +10.96(+0.69%)
Jun 19, 2012 1567 1591 1559 1578 0 +18.14(+1.16%)
Jun 18, 2012 1545 1570 1537 1560 0 +10.18(+0.66%)
Jun 15, 2012 1523 1555 1515 1550 0 +32.33(+2.13%)
Jun 14, 2012 1518 1531 1498 1518 0 -1.35(-0.09%)
Jun 13, 2012 1520 1541 1504 1519 0 +0.08(+0.01%)
Jun 12, 2012 1493 1524 1484 1519 0 +7.42(+0.49%)
Jun 11, 2012 1497 1558 1509 1512 0 -24.26(-1.58%)
Jun 08, 2012 1511 1542 1504 1536 0 +16.98(+1.12%)
Jun 07, 2012 1495 1555 1513 1519 0 -12.74(-0.83%)
Jun 06, 2012 1440 1536 1491 1532 0 +50.06(+3.38%)
Jun 05, 2012 1457 1489 1452 1481 0 +28.01(+1.93%)
Jun 04, 2012 1461 1474 1438 1453 0 -2.77(-0.19%)
Jun 02, 2012 1481 1495 1450 1456 0 +0.00(+0.00%)
Jun 01, 2012 1481 1495 1450 1456 0 -58.59(-3.87%)
May 31, 2012 1528 1533 1498 1515 0 -9.58(-0.63%)
May 30, 2012 1540 1546 1518 1524 0 -32.97(-2.12%)
May 29, 2012 1556 1573 1540 1557 0 +32.47(+2.13%)
May 28, 2012 1509 1536 1505 1525 0 +0.17(+0.01%)
May 25, 2012 1510 1537 1505 1525 0 +2.67(+0.18%)
May 24, 2012 1540 1547 1504 1522 0 -19.92(-1.29%)
May 23, 2012 1536 1550 1507 1542 0 -7.90(-0.51%)
May 22, 2012 1552 1565 1528 1550 0 -0.92(-0.06%)
May 21, 2012 1525 1556 1514 1551 0 +32.57(+2.15%)
May 18, 2012 1539 1554 1514 1518 0 -19.86(-1.29%)
May 17, 2012 1567 1577 1535 1538 0 -31.33(-2.00%)
May 16, 2012 1599 1611 1564 1569 0 -36.26(-2.26%)
May 15, 2012 1607 1631 1593 1606 0 -5.75(-0.36%)
May 14, 2012 1609 1628 1594 1611 0 -23.48(-1.44%)
May 11, 2012 1621 1659 1615 1635 0 +8.53(+0.52%)
May 10, 2012 1637 1648 1612 1626 0 -2.26(-0.14%)
May 09, 2012 1610 1641 1597 1629 0 -8.41(-0.51%)
May 08, 2012 1631 1648 1603 1637 0 -13.26(-0.80%)
May 07, 2012 1640 1661 1630 1650 0 +10.81(+0.66%)
May 04, 2012 1663 1672 1631 1640 0 -36.72(-2.19%)
May 03, 2012 1703 1712 1669 1676 0 -29.62(-1.74%)
May 02, 2012 1699 1716 1686 1706 0 -5.29(-0.31%)
May 01, 2012 1680 1731 1695 1711 0 +8.41(+0.49%)
Apr 30, 2012 1701 1720 1692 1703 0 -5.80(-0.34%)
Apr 27, 2012 1702 1718 1681 1709 0 -1.31(-0.08%)
Apr 26, 2012 1670 1723 1664 1710 0 +45.90(+2.76%)
Apr 25, 2012 1652 1674 1639 1664 0 +33.37(+2.05%)
Apr 24, 2012 1639 1651 1616 1631 0 -0.77(-0.05%)
Apr 23, 2012 1638 1645 1612 1631 0 -30.62(-1.84%)
Apr 20, 2012 1687 1697 1657 1662 0 -17.86(-1.06%)
Apr 19, 2012 1688 1717 1665 1680 0 +6.04(+0.36%)
Apr 18, 2012 1660 1687 1644 1674 0 -15.84(-0.94%)
Apr 17, 2012 1676 1707 1670 1690 0 +20.79(+1.25%)
Apr 16, 2012 1676 1690 1650 1669 0 +0.36(+0.02%)
Apr 13, 2012 1691 1699 1662 1668 0 -23.29(-1.38%)
Apr 12, 2012 1667 1706 1656 1692 0 +31.86(+1.92%)
Apr 11, 2012 1646 1672 1638 1660 0 +27.99(+1.72%)
Apr 10, 2012 1654 1669 1623 1632 0 -24.28(-1.47%)
Apr 09, 2012 1622 1667 1638 1656 0 -20.10(-1.20%)
Apr 05, 2012 1669 1688 1662 1676 0 +1.47(+0.09%)
Apr 04, 2012 1694 1703 1661 1675 0 -43.52(-2.53%)
Apr 03, 2012 1740 1753 1709 1718 0 -25.25(-1.45%)
Apr 02, 2012 1730 1753 1715 1744 0 +8.88(+0.51%)
Mar 30, 2012 1739 1751 1716 1735 0 +11.86(+0.69%)
Mar 29, 2012 1701 1728 1688 1723 0 +10.98(+0.64%)
Mar 28, 2012 1739 1749 1697 1712 0 -20.76(-1.20%)
Mar 27, 2012 1735 1751 1722 1733 0 +1.19(+0.07%)
Mar 26, 2012 1714 1737 1706 1731 0 +31.10(+1.83%)
Mar 23, 2012 1688 1705 1676 1700 0 +11.58(+0.69%)
Mar 22, 2012 1690 1703 1673 1689 0 -15.51(-0.91%)
Mar 21, 2012 1710 1725 1695 1704 0 +1.25(+0.07%)
Mar 20, 2012 1693 1714 1679 1703 0 -8.69(-0.51%)
Mar 19, 2012 1700 1724 1689 1712 0 +12.97(+0.76%)
Mar 16, 2012 1702 1716 1686 1699 0 -4.45(-0.26%)
Mar 15, 2012 1680 1713 1673 1703 0 +30.51(+1.82%)
Mar 14, 2012 1673 1695 1661 1673 0 -3.12(-0.19%)
Mar 13, 2012 1653 1680 1645 1676 0 +31.30(+1.90%)
Mar 12, 2012 1647 1656 1628 1644 0 -6.06(-0.37%)
Mar 09, 2012 1627 1658 1619 1651 0 +24.47(+1.50%)
Mar 08, 2012 1609 1635 1598 1626 0 +29.89(+1.87%)
Mar 07, 2012 1579 1607 1572 1596 0 +26.78(+1.71%)
Mar 06, 2012 1565 1586 1550 1569 0 -15.69(-0.99%)
Mar 05, 2012 1608 1612 1572 1585 0 -30.80(-1.91%)
Mar 02, 2012 1626 1640 1605 1616 0 -18.85(-1.15%)
Mar 01, 2012 1637 1654 1623 1635 0 -1.20(-0.07%)
Feb 29, 2012 1668 1675 1629 1636 0 -34.88(-2.09%)
Feb 28, 2012 1644 1684 1638 1671 0 +32.05(+1.96%)
Feb 27, 2012 1626 1654 1612 1639 0 -1.69(-0.10%)
Feb 24, 2012 1650 1664 1634 1640 0 -7.89(-0.48%)
Feb 23, 2012 1650 1661 1624 1648 0 -0.44(-0.03%)
Feb 22, 2012 1644 1664 1632 1649 0 +2.26(+0.14%)
Feb 21, 2012 1673 1681 1631 1647 0 -34.96(-2.08%)
Feb 20, 2012 1718 1729 1670 1682 0 +0.81(+0.05%)
Feb 17, 2012 1717 1728 1669 1681 0 -13.88(-0.82%)
Feb 16, 2012 1653 1700 1648 1695 0 +43.11(+2.61%)
Feb 15, 2012 1661 1681 1643 1651 0 +3.29(+0.20%)
Feb 14, 2012 1644 1660 1626 1648 0 +4.25(+0.26%)
Feb 13, 2012 1654 1664 1625 1644 0 +0.02(+0.00%)
Feb 10, 2012 1657 1666 1632 1644 0 -26.36(-1.58%)
Feb 09, 2012 1672 1684 1651 1670 0 +4.27(+0.26%)
Feb 08, 2012 1653 1681 1644 1666 0 +13.96(+0.85%)
Feb 07, 2012 1648 1665 1632 1652 0 +11.33(+0.69%)
Feb 06, 2012 1653 1662 1625 1641 0 -21.96(-1.32%)
Feb 03, 2012 1655 1675 1640 1663 0 +27.45(+1.68%)
Feb 02, 2012 1638 1659 1619 1635 0 -7.51(-0.46%)
Feb 01, 2012 1630 1657 1618 1643 0 +42.83(+2.68%)
Jan 31, 2012 1606 1621 1583 1600 0 +11.64(+0.73%)
Jan 30, 2012 1591 1604 1572 1588 0 -12.69(-0.79%)
Jan 27, 2012 1591 1621 1576 1601 0 +11.61(+0.73%)
Jan 26, 2012 1608 1631 1577 1589 0 -11.15(-0.70%)
Jan 25, 2012 1596 1609 1576 1600 0 +0.03(+0.00%)
Jan 24, 2012 1589 1612 1576 1600 0 +4.86(+0.30%)
Jan 23, 2012 1605 1615 1582 1596 0 -6.83(-0.43%)
Jan 20, 2012 1584 1614 1573 1602 0 +20.26(+1.28%)
Jan 19, 2012 1560 1596 1551 1582 0 +29.92(+1.93%)
Jan 18, 2012 1529 1570 1505 1552 0 +35.90(+2.37%)
Jan 17, 2012 1515 1535 1503 1516 0 +30.95(+2.08%)
Jan 16, 2012 1501 1510 1474 1485 0 +0.49(+0.03%)
Jan 13, 2012 1503 1510 1474 1485 0 -29.89(-1.97%)
Jan 12, 2012 1514 1525 1495 1515 0 +5.53(+0.37%)
Jan 11, 2012 1490 1521 1482 1509 0 +14.49(+0.97%)
Jan 10, 2012 1491 1510 1479 1495 0 +19.64(+1.33%)
Jan 09, 2012 1461 1488 1454 1475 0 +22.36(+1.54%)
Jan 06, 2012 1444 1464 1430 1453 0 +5.09(+0.35%)
Jan 05, 2012 1427 1455 1417 1448 0 +13.41(+0.93%)
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.