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 (%)
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%)
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%)
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.