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 (%)
Nov 30, 2017 4107 4139 4022 4055 0 -3.68(-0.09%)
Nov 29, 2017 4328 4343 3976 4059 0 -293.06(-6.73%)
Nov 28, 2017 4323 4380 4297 4352 0 +14.21(+0.33%)
Nov 27, 2017 4350 4383 4289 4338 0 -72.89(-1.65%)
Nov 24, 2017 4370 4444 4356 4411 0 +62.11(+1.43%)
Nov 22, 2017 4423 4430 4331 4348 0 -62.33(-1.41%)
Nov 21, 2017 4366 4426 4357 4411 0 +69.91(+1.61%)
Nov 20, 2017 4290 4372 4281 4341 0 +64.49(+1.51%)
Nov 17, 2017 4436 4464 4250 4276 0 -64.40(-1.48%)
Nov 16, 2017 4253 4366 4243 4341 0 +113.10(+2.68%)
Nov 15, 2017 4256 4280 4188 4228 0 -35.73(-0.84%)
Nov 14, 2017 4269 4293 4213 4263 0 -13.33(-0.31%)
Nov 13, 2017 4230 4292 4210 4277 0 +29.09(+0.68%)
Nov 10, 2017 4222 4269 4193 4248 0 +28.20(+0.67%)
Nov 09, 2017 4297 4310 4162 4219 0 -115.31(-2.66%)
Nov 08, 2017 4306 4351 4274 4335 0 +28.58(+0.66%)
Nov 07, 2017 4292 4345 4272 4306 0 +14.16(+0.33%)
Nov 06, 2017 4300 4320 4241 4292 0 +1.97(+0.05%)
Nov 03, 2017 4280 4304 4245 4290 0 +11.03(+0.26%)
Nov 02, 2017 4235 4292 4195 4279 0 +47.14(+1.11%)
Nov 01, 2017 4318 4355 4181 4232 0 -79.82(-1.85%)
Oct 31, 2017 4277 4344 4254 4312 0 +51.54(+1.21%)
Oct 30, 2017 4287 4306 4224 4260 0 -40.47(-0.94%)
Oct 27, 2017 4280 4322 4205 4301 0 +41.96(+0.99%)
Oct 26, 2017 4220 4292 4199 4259 0 +76.96(+1.84%)
Oct 25, 2017 4237 4250 4119 4182 0 -56.51(-1.33%)
Oct 24, 2017 4251 4265 4203 4238 0 +0.38(+0.01%)
Oct 23, 2017 4252 4277 4205 4238 0 +11.56(+0.27%)
Oct 20, 2017 4220 4253 4199 4226 0 +39.92(+0.95%)
Oct 19, 2017 4185 4187 4180 4186 0 -5.73(-0.14%)
Oct 18, 2017 4162 4210 4105 4192 0 +47.48(+1.15%)
Oct 17, 2017 4141 4160 4092 4145 0 +15.21(+0.37%)
Oct 16, 2017 4097 4145 4082 4129 0 +55.66(+1.37%)
Oct 13, 2017 4058 4089 4033 4074 0 +39.70(+0.98%)
Oct 12, 2017 4018 4079 4010 4034 0 +14.63(+0.36%)
Oct 11, 2017 3980 4031 3967 4019 0 +31.37(+0.79%)
Oct 10, 2017 4011 4017 3935 3988 0 +3.45(+0.09%)
Oct 09, 2017 3981 4009 3956 3985 0 +14.79(+0.37%)
Oct 06, 2017 3913 3976 3903 3970 0 +45.94(+1.17%)
Oct 05, 2017 3957 3964 3889 3924 0 -25.59(-0.65%)
Oct 04, 2017 3945 3968 3905 3949 0 -3.68(-0.09%)
Oct 03, 2017 3977 3994 3910 3953 0 -13.34(-0.34%)
Oct 02, 2017 3962 4000 3920 3966 0 +11.96(+0.30%)
Sep 29, 2017 3895 3967 3870 3955 0 +71.18(+1.83%)
Sep 28, 2017 3805 3900 3784 3883 0 +75.13(+1.97%)
Sep 27, 2017 3690 3852 3672 3808 0 +178.02(+4.90%)
Sep 26, 2017 3672 3690 3603 3630 0 -17.39(-0.48%)
Sep 25, 2017 3716 3733 3623 3648 0 -92.79(-2.48%)
Sep 22, 2017 3676 3753 3669 3740 0 +51.61(+1.40%)
Sep 21, 2017 3698 3715 3653 3689 0 -6.17(-0.17%)
Sep 20, 2017 3762 3770 3656 3695 0 -65.68(-1.75%)
Sep 19, 2017 3753 3782 3718 3761 0 +18.86(+0.50%)
Sep 18, 2017 3703 3771 3693 3742 0 +66.59(+1.81%)
Sep 15, 2017 3657 3705 3644 3675 0 +20.18(+0.55%)
Sep 14, 2017 3607 3684 3594 3655 0 +41.16(+1.14%)
Sep 13, 2017 3622 3643 3577 3614 0 -3.19(-0.09%)
Sep 12, 2017 3608 3640 3578 3617 0 +20.08(+0.56%)
Sep 11, 2017 3545 3615 3542 3597 0 +83.73(+2.38%)
Sep 08, 2017 3553 3580 3499 3513 0 -58.25(-1.63%)
Sep 07, 2017 3542 3584 3515 3571 0 +41.97(+1.19%)
Sep 06, 2017 3526 3547 3487 3529 0 +20.24(+0.58%)
Sep 05, 2017 3524 3546 3467 3509 0 -37.46(-1.06%)
Sep 01, 2017 3539 3566 3516 3547 0 +15.27(+0.43%)
Aug 31, 2017 3543 3558 3510 3531 0 -6.45(-0.18%)
Aug 30, 2017 3465 3541 3457 3538 0 +70.61(+2.04%)
Aug 29, 2017 3403 3478 3392 3467 0 +25.46(+0.74%)
Aug 28, 2017 3419 3450 3408 3442 0 +28.54(+0.84%)
Aug 25, 2017 3435 3455 3393 3413 0 -13.76(-0.40%)
Aug 24, 2017 3466 3474 3398 3427 0 -22.50(-0.65%)
Aug 23, 2017 3451 3474 3423 3450 0 -27.09(-0.78%)
Aug 22, 2017 3412 3486 3408 3477 0 +84.06(+2.48%)
Aug 21, 2017 3434 3445 3364 3393 0 -44.08(-1.28%)
Aug 18, 2017 3445 3480 3395 3437 0 +46.44(+1.37%)
Aug 17, 2017 3473 3485 3384 3390 0 -94.65(-2.72%)
Aug 16, 2017 3471 3511 3441 3485 0 +33.08(+0.96%)
Aug 15, 2017 3455 3480 3423 3452 0 +6.46(+0.19%)
Aug 14, 2017 3427 3473 3414 3445 0 +58.28(+1.72%)
Aug 11, 2017 3313 3393 3307 3387 0 +75.74(+2.29%)
Aug 10, 2017 3402 3414 3303 3311 0 -118.48(-3.45%)
Aug 09, 2017 3404 3449 3375 3430 0 -9.08(-0.26%)
Aug 08, 2017 3464 3495 3421 3439 0 -25.29(-0.73%)
Aug 07, 2017 3378 3475 3371 3464 0 +90.08(+2.67%)
Aug 04, 2017 3375 3411 3341 3374 0 -4.08(-0.12%)
Aug 03, 2017 3394 3424 3354 3378 0 -24.23(-0.71%)
Aug 02, 2017 3532 3537 3381 3402 0 -112.99(-3.21%)
Aug 01, 2017 3541 3558 3497 3515 0 -11.71(-0.33%)
Jul 31, 2017 3586 3596 3508 3527 0 -48.68(-1.36%)
Jul 28, 2017 3623 3641 3555 3576 0 -64.84(-1.78%)
Jul 27, 2017 3713 3737 3578 3641 0 -70.27(-1.89%)
Jul 26, 2017 3659 3722 3642 3711 0 +61.45(+1.68%)
Jul 25, 2017 3656 3669 3613 3649 0 -9.83(-0.27%)
Jul 24, 2017 3650 3675 3633 3659 0 +11.16(+0.31%)
Jul 21, 2017 3660 3670 3614 3648 0 -31.98(-0.87%)
Jul 20, 2017 3678 3689 3624 3680 0 +12.69(+0.35%)
Jul 19, 2017 3632 3674 3619 3667 0 +57.38(+1.59%)
Jul 18, 2017 3574 3616 3550 3610 0 +29.78(+0.83%)
Jul 17, 2017 3579 3601 3544 3580 0 -1.58(-0.04%)
Jul 14, 2017 3536 3586 3526 3582 0 +55.72(+1.58%)
Jul 13, 2017 3525 3550 3500 3526 0 +5.78(+0.16%)
Jul 12, 2017 3529 3561 3485 3520 0 +17.77(+0.51%)
Jul 11, 2017 3435 3517 3423 3503 0 +71.60(+2.09%)
Jul 10, 2017 3385 3445 3368 3431 0 +51.19(+1.51%)
Jul 07, 2017 3324 3401 3317 3380 0 +83.49(+2.53%)
Jul 06, 2017 3270 3325 3249 3296 0 +1.07(+0.03%)
Jul 05, 2017 3249 3306 3237 3295 0 +64.83(+2.01%)
Jul 03, 2017 3267 3299 3224 3230 0 -24.26(-0.75%)
Jun 30, 2017 3288 3305 3239 3255 0 -11.84(-0.36%)
Jun 29, 2017 3345 3355 3220 3266 0 -101.30(-3.01%)
Jun 28, 2017 3315 3376 3272 3368 0 +60.86(+1.84%)
Jun 27, 2017 3384 3394 3300 3307 0 -89.31(-2.63%)
Jun 26, 2017 3466 3485 3374 3396 0 -47.34(-1.37%)
Jun 23, 2017 3408 3462 3396 3444 0 +39.85(+1.17%)
Jun 22, 2017 3429 3449 3384 3404 0 -22.56(-0.66%)
Jun 21, 2017 3415 3445 3391 3426 0 +16.47(+0.48%)
Jun 20, 2017 3467 3492 3402 3410 0 -59.15(-1.71%)
Jun 19, 2017 3437 3485 3425 3469 0 +71.20(+2.10%)
Jun 16, 2017 3396 3446 3379 3398 0 -0.82(-0.02%)
Jun 15, 2017 3408 3439 3375 3399 0 -66.08(-1.91%)
Jun 14, 2017 3538 3556 3425 3465 0 -64.21(-1.82%)
Jun 13, 2017 3543 3581 3489 3529 0 +24.01(+0.69%)
Jun 12, 2017 3512 3537 3390 3505 0 -52.44(-1.47%)
Jun 09, 2017 3746 3770 3487 3557 0 -177.11(-4.74%)
Jun 08, 2017 3715 3740 3688 3734 0 +31.49(+0.85%)
Jun 07, 2017 3685 3720 3665 3703 0 +32.50(+0.89%)
Jun 06, 2017 3657 3714 3645 3670 0 +4.22(+0.12%)
Jun 05, 2017 3651 3690 3639 3666 0 +13.60(+0.37%)
Jun 02, 2017 3623 3663 3604 3653 0 +44.27(+1.23%)
Jun 01, 2017 3597 3623 3581 3608 0 +16.53(+0.46%)
May 31, 2017 3604 3623 3563 3592 0 -0.10(-0.00%)
May 30, 2017 3578 3611 3563 3592 0 +13.40(+0.37%)
May 26, 2017 3552 3586 3534 3578 0 +19.16(+0.54%)
May 25, 2017 3545 3577 3525 3559 0 +26.75(+0.76%)
May 24, 2017 3546 3560 3513 3533 0 -3.11(-0.09%)
May 23, 2017 3536 3549 3496 3536 0 +8.48(+0.24%)
May 22, 2017 3508 3544 3469 3527 0 +33.37(+0.96%)
May 19, 2017 3516 3561 3469 3494 0 +27.64(+0.80%)
May 18, 2017 3414 3479 3384 3466 0 +55.79(+1.64%)
May 17, 2017 3515 3523 3407 3410 0 -136.50(-3.85%)
May 16, 2017 3529 3552 3500 3547 0 +40.25(+1.15%)
May 15, 2017 3479 3521 3469 3507 0 +48.95(+1.42%)
May 12, 2017 3474 3486 3433 3458 0 -16.98(-0.49%)
May 11, 2017 3453 3484 3429 3475 0 +23.64(+0.69%)
May 10, 2017 3449 3478 3429 3451 0 +21.93(+0.64%)
May 09, 2017 3415 3447 3403 3429 0 +22.44(+0.66%)
May 08, 2017 3431 3441 3396 3407 0 -21.01(-0.61%)
May 05, 2017 3438 3446 3387 3428 0 +1.60(+0.05%)
May 04, 2017 3421 3441 3399 3426 0 +11.26(+0.33%)
May 03, 2017 3421 3433 3385 3415 0 -10.54(-0.31%)
May 02, 2017 3427 3439 3384 3425 0 +2.47(+0.07%)
May 01, 2017 3377 3436 3357 3423 0 +65.41(+1.95%)
Apr 28, 2017 3404 3434 3348 3357 0 -70.33(-2.05%)
Apr 27, 2017 3389 3456 3373 3428 0 +64.61(+1.92%)
Apr 26, 2017 3367 3383 3330 3363 0 -12.98(-0.38%)
Apr 25, 2017 3356 3387 3329 3376 0 +44.95(+1.35%)
Apr 24, 2017 3329 3344 3301 3331 0 +54.83(+1.67%)
Apr 21, 2017 3276 3291 3243 3276 0 +3.42(+0.10%)
Apr 20, 2017 3241 3280 3220 3273 0 +54.16(+1.68%)
Apr 19, 2017 3195 3239 3182 3219 0 +94.11(+3.01%)
Apr 18, 2017 3113 3137 3094 3125 0 -4.16(-0.13%)
Apr 17, 2017 3101 3134 3093 3129 0 +30.50(+0.98%)
Apr 13, 2017 3112 3148 3087 3098 0 -22.45(-0.72%)
Apr 12, 2017 3152 3159 3107 3121 0 -28.79(-0.91%)
Apr 11, 2017 3170 3178 3104 3150 0 -31.99(-1.01%)
Apr 10, 2017 3187 3209 3169 3182 0 -7.06(-0.22%)
Apr 07, 2017 3167 3198 3157 3189 0 +12.97(+0.41%)
Apr 06, 2017 3159 3183 3125 3176 0 +17.48(+0.55%)
Apr 05, 2017 3200 3222 3152 3158 0 -32.57(-1.02%)
Apr 04, 2017 3179 3204 3165 3191 0 +2.00(+0.06%)
Apr 03, 2017 3197 3212 3161 3189 0 -2.25(-0.07%)
Mar 31, 2017 3186 3212 3167 3191 0 -7.57(-0.24%)
Mar 30, 2017 3188 3213 3181 3199 0 +11.99(+0.38%)
Mar 29, 2017 3183 3196 3167 3187 0 +2.17(+0.07%)
Mar 28, 2017 3178 3207 3168 3184 0 -0.30(-0.01%)
Mar 27, 2017 3148 3197 3132 3185 0 +8.92(+0.28%)
Mar 24, 2017 3193 3222 3160 3176 0 +21.73(+0.69%)
Mar 23, 2017 3151 3177 3134 3154 0 +1.12(+0.04%)
Mar 22, 2017 3126 3157 3112 3153 0 +26.94(+0.86%)
Mar 21, 2017 3204 3214 3111 3126 0 -68.93(-2.16%)
Mar 20, 2017 3184 3216 3169 3195 0 +16.23(+0.51%)
Mar 17, 2017 3169 3193 3153 3179 0 +24.83(+0.79%)
Mar 16, 2017 3143 3169 3131 3154 0 +16.21(+0.52%)
Mar 15, 2017 3098 3143 3088 3138 0 +46.21(+1.49%)
Mar 14, 2017 3093 3106 3061 3091 0 -6.75(-0.22%)
Mar 13, 2017 3074 3109 3064 3098 0 +29.18(+0.95%)
Mar 10, 2017 3044 3079 3034 3069 0 +44.17(+1.46%)
Mar 09, 2017 3014 3038 3002 3025 0 +0.76(+0.03%)
Mar 08, 2017 3022 3040 3009 3024 0 +5.55(+0.18%)
Mar 07, 2017 3013 3042 2999 3019 0 +1.82(+0.06%)
Mar 06, 2017 2999 3026 2982 3017 0 +1.11(+0.04%)
Mar 03, 2017 3006 3031 2986 3016 0 +4.96(+0.16%)
Mar 02, 2017 3026 3041 2998 3011 0 -24.15(-0.80%)
Mar 01, 2017 3014 3042 2999 3035 0 +38.72(+1.29%)
Feb 28, 2017 3011 3020 2984 2996 0 -20.95(-0.69%)
Feb 27, 2017 3015 3025 2988 3017 0 +5.47(+0.18%)
Feb 24, 2017 2979 3018 2961 3012 0 +9.13(+0.30%)
Feb 23, 2017 3028 3036 2980 3002 0 -20.89(-0.69%)
Feb 22, 2017 3014 3035 2998 3023 0 +2.13(+0.07%)
Feb 21, 2017 2964 3035 2958 3021 0 +58.91(+1.99%)
Feb 17, 2017 2962 2962 2962 2962 0 +16.08(+0.55%)
Feb 16, 2017 2966 2975 2908 2946 0 -14.62(-0.49%)
Feb 15, 2017 2946 2972 2931 2961 0 +22.94(+0.78%)
Feb 14, 2017 2948 2957 2919 2938 0 -12.39(-0.42%)
Feb 13, 2017 2956 2975 2937 2950 0 +14.60(+0.50%)
Feb 10, 2017 2946 2955 2913 2936 0 +5.95(+0.20%)
Feb 09, 2017 2941 2958 2920 2930 0 -10.15(-0.35%)
Feb 08, 2017 2960 2964 2917 2940 0 -4.71(-0.16%)
Feb 07, 2017 2943 2960 2918 2945 0 +11.24(+0.38%)
Feb 06, 2017 2942 2953 2918 2933 0 -11.12(-0.38%)
Feb 03, 2017 2934 2961 2921 2944 0 +24.68(+0.85%)
Feb 02, 2017 2910 2939 2877 2920 0 +13.36(+0.46%)
Feb 01, 2017 2882 2913 2861 2906 0 +48.07(+1.68%)
Jan 31, 2017 2867 2878 2832 2858 0 -16.95(-0.59%)
Jan 30, 2017 2893 2903 2834 2875 0 -34.35(-1.18%)
Jan 27, 2017 2870 2933 2859 2910 0 +66.07(+2.32%)
Jan 26, 2017 2864 2888 2817 2844 0 -15.41(-0.54%)
Jan 25, 2017 2844 2891 2823 2859 0 +46.10(+1.64%)
Jan 24, 2017 2789 2826 2782 2813 0 +34.23(+1.23%)
Jan 23, 2017 2773 2807 2757 2779 0 +10.49(+0.38%)
Jan 20, 2017 2766 2790 2751 2768 0 +10.53(+0.38%)
Jan 19, 2017 2767 2790 2749 2758 0 -6.84(-0.25%)
Jan 18, 2017 2755 2784 2738 2764 0 +28.96(+1.06%)
Jan 17, 2017 2771 2777 2719 2736 0 -37.81(-1.36%)
Jan 13, 2017 2773 2773 2773 2773 0 +37.88(+1.38%)
Jan 12, 2017 2739 2747 2692 2735 0 -11.62(-0.42%)
Jan 11, 2017 2731 2755 2701 2747 0 +17.83(+0.65%)
Jan 10, 2017 2718 2738 2700 2729 0 +17.47(+0.64%)
Jan 09, 2017 2685 2734 2679 2712 0 +34.04(+1.27%)
Jan 06, 2017 2673 2691 2655 2678 0 +3.69(+0.14%)
Jan 05, 2017 2684 2701 2659 2674 0 -4.60(-0.17%)
Jan 04, 2017 2670 2698 2658 2679 0 +17.62(+0.66%)
Jan 03, 2017 2669 2704 2633 2661 0 +3.22(+0.12%)
Dec 30, 2016 2658 2658 2658 2658 0 -24.60(-0.92%)
Dec 29, 2016 2688 2702 2664 2682 0 -9.96(-0.37%)
Dec 28, 2016 2740 2751 2688 2692 0 -27.56(-1.01%)
Dec 27, 2016 2703 2733 2697 2720 0 +29.45(+1.09%)
Dec 23, 2016 2690 2690 2690 2690 0 +3.95(+0.15%)
Dec 22, 2016 2686 2718 2668 2687 0 +15.14(+0.57%)
Dec 21, 2016 2674 2701 2663 2671 0 -1.85(-0.07%)
Dec 20, 2016 2685 2702 2654 2673 0 +4.44(+0.17%)
Dec 19, 2016 2658 2699 2650 2669 0 +16.32(+0.62%)
Dec 16, 2016 2701 2715 2642 2652 0 -40.57(-1.51%)
Dec 15, 2016 2649 2711 2628 2693 0 +54.94(+2.08%)
Dec 14, 2016 2645 2676 2621 2638 0 -7.99(-0.30%)
Dec 13, 2016 2639 2670 2628 2646 0 +11.34(+0.43%)
Dec 12, 2016 2644 2660 2609 2635 0 -16.67(-0.63%)
Dec 09, 2016 2688 2694 2628 2651 0 -37.38(-1.39%)
Dec 08, 2016 2680 2708 2659 2689 0 +14.71(+0.55%)
Dec 07, 2016 2621 2687 2598 2674 0 +58.92(+2.25%)
Dec 06, 2016 2608 2631 2576 2615 0 +23.61(+0.91%)
Dec 05, 2016 2583 2611 2563 2592 0 +20.12(+0.78%)
Dec 02, 2016 2515 2583 2501 2571 0 +61.37(+2.44%)
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.