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 (%)
Jan 14, 2021 9862 10276 9844 10103 0 +570.94(+5.99%)
Jan 13, 2021 9657 9703 9467 9532 0 +1081.04(+12.79%)
Dec 23, 2020 8526 8556 8400 8451 0 -19.55(-0.23%)
Dec 22, 2020 8517 8566 8418 8470 0 -56.93(-0.67%)
Dec 21, 2020 8334 8568 8299 8527 0 +25.82(+0.30%)
Dec 18, 2020 8557 8629 8419 8502 0 -73.00(-0.85%)
Dec 17, 2020 8649 8695 8503 8575 0 -45.98(-0.53%)
Dec 16, 2020 8677 8716 8532 8621 0 -49.70(-0.57%)
Dec 15, 2020 8744 8815 8601 8670 0 +48.50(+0.56%)
Dec 14, 2020 8630 8786 8576 8622 0 +21.62(+0.25%)
Dec 11, 2020 8520 8641 8446 8600 0 +28.40(+0.33%)
Dec 10, 2020 8532 8669 8455 8572 0 -31.50(-0.37%)
Dec 09, 2020 8855 8941 8534 8603 0 -274.00(-3.09%)
Dec 08, 2020 8801 8939 8767 8877 0 +85.44(+0.97%)
Dec 07, 2020 8724 8824 8624 8792 0 +77.92(+0.89%)
Dec 04, 2020 8512 8730 8484 8714 0 +253.24(+2.99%)
Dec 03, 2020 8431 8574 8404 8461 0 +74.87(+0.89%)
Dec 02, 2020 8256 8432 8232 8386 0 +88.61(+1.07%)
Dec 01, 2020 8212 8356 8164 8297 0 +179.16(+2.21%)
Nov 30, 2020 8139 8186 7975 8118 0 -37.45(-0.46%)
Nov 27, 2020 8061 8230 8047 8155 0 +163.66(+2.05%)
Nov 25, 2020 8073 8097 7926 7992 0 -82.96(-1.03%)
Nov 24, 2020 8031 8127 7903 8075 0 +87.90(+1.10%)
Nov 23, 2020 7736 8001 7710 7987 0 +295.70(+3.84%)
Nov 20, 2020 7750 7869 7681 7691 0 -50.80(-0.66%)
Nov 19, 2020 7564 7770 7499 7742 0 +127.45(+1.67%)
Nov 18, 2020 7622 7734 7554 7614 0 +41.55(+0.55%)
Nov 17, 2020 7558 7628 7469 7573 0 -33.77(-0.44%)
Nov 16, 2020 7465 7620 7413 7607 0 +202.09(+2.73%)
Nov 13, 2020 7394 7510 7329 7405 0 +182.66(+2.53%)
Nov 12, 2020 7335 7364 7177 7222 0 -116.63(-1.59%)
Nov 11, 2020 7198 7404 7155 7339 0 +240.24(+3.38%)
Nov 10, 2020 7200 7291 7053 7098 0 -177.72(-2.44%)
Nov 09, 2020 7462 7644 7259 7276 0 +78.50(+1.09%)
Nov 06, 2020 7061 7241 6991 7198 0 +106.93(+1.51%)
Nov 05, 2020 6852 7111 6834 7091 0 +377.25(+5.62%)
Nov 04, 2020 6583 6759 6466 6713 0 +227.85(+3.51%)
Nov 03, 2020 6333 6539 6311 6486 0 +237.81(+3.81%)
Nov 02, 2020 6191 6286 6150 6248 0 +127.57(+2.08%)
Oct 30, 2020 6144 6217 6039 6120 0 -100.79(-1.62%)
Oct 29, 2020 5981 6294 5955 6221 0 +245.78(+4.11%)
Oct 28, 2020 6003 6085 5919 5975 0 -143.63(-2.35%)
Oct 27, 2020 6199 6222 6095 6119 0 -56.58(-0.92%)
Oct 26, 2020 6235 6279 6097 6175 0 -128.51(-2.04%)
Oct 23, 2020 6377 6427 6259 6304 0 -51.47(-0.81%)
Oct 22, 2020 6391 6438 6273 6355 0 -72.24(-1.12%)
Oct 21, 2020 6435 6518 6384 6428 0 -2.90(-0.05%)
Oct 20, 2020 6489 6522 6407 6431 0 -0.09(-0.00%)
Oct 19, 2020 6525 6575 6404 6431 0 -42.49(-0.66%)
Oct 16, 2020 6608 6619 6441 6473 0 -103.91(-1.58%)
Oct 15, 2020 6435 6596 6386 6577 0 -31.26(-0.47%)
Oct 14, 2020 6685 6754 6557 6608 0 -58.01(-0.87%)
Oct 13, 2020 6645 6734 6562 6666 0 +64.87(+0.98%)
Oct 12, 2020 6581 6653 6541 6601 0 +106.59(+1.64%)
Oct 09, 2020 6479 6542 6448 6495 0 +99.01(+1.55%)
Oct 08, 2020 6306 6408 6275 6396 0 +146.38(+2.34%)
Oct 07, 2020 6258 6322 6198 6249 0 +95.45(+1.55%)
Oct 06, 2020 6146 6324 6119 6154 0 -6.92(-0.11%)
Oct 05, 2020 5995 6170 5982 6161 0 +227.70(+3.84%)
Oct 02, 2020 5961 6059 5917 5933 0 -192.88(-3.15%)
Oct 01, 2020 6094 6157 6017 6126 0 +133.55(+2.23%)
Sep 30, 2020 6002 6082 5942 5993 0 -32.37(-0.54%)
Sep 29, 2020 5998 6101 5968 6025 0 +32.41(+0.54%)
Sep 28, 2020 5892 6025 5859 5992 0 +123.96(+2.11%)
Sep 25, 2020 5781 5893 5716 5869 0 +50.63(+0.87%)
Sep 24, 2020 5671 5917 5657 5818 0 +99.99(+1.75%)
Sep 23, 2020 5815 5893 5695 5718 0 -57.16(-0.99%)
Sep 22, 2020 5766 5798 5633 5775 0 +66.08(+1.16%)
Sep 21, 2020 5573 5741 5480 5709 0 +66.77(+1.18%)
Sep 18, 2020 5710 5745 5560 5642 0 -25.98(-0.46%)
Sep 17, 2020 5520 5700 5505 5668 0 -8.32(-0.15%)
Sep 16, 2020 5751 5817 5661 5677 0 -31.40(-0.55%)
Sep 15, 2020 5708 5760 5621 5708 0 +75.01(+1.33%)
Sep 14, 2020 5585 5683 5555 5633 0 +172.60(+3.16%)
Sep 11, 2020 5543 5598 5428 5460 0 -23.97(-0.44%)
Sep 10, 2020 5567 5626 5463 5484 0 -44.40(-0.80%)
Sep 09, 2020 5648 5684 5474 5529 0 -7.92(-0.14%)
Sep 08, 2020 5675 5755 5512 5537 0 -485.41(-8.06%)
Sep 04, 2020 6109 6143 5804 6022 0 -118.42(-1.93%)
Sep 03, 2020 6428 6439 6093 6140 0 -370.93(-5.70%)
Sep 02, 2020 6289 6543 6258 6511 0 +299.84(+4.83%)
Sep 01, 2020 6184 6262 6130 6212 0 +64.52(+1.05%)
Aug 31, 2020 6261 6282 6126 6147 0 -154.28(-2.45%)
Aug 28, 2020 6193 6315 6173 6301 0 +121.95(+1.97%)
Aug 27, 2020 6395 6406 6128 6179 0 -177.51(-2.79%)
Aug 26, 2020 6362 6396 6305 6357 0 -3.53(-0.06%)
Aug 25, 2020 6348 6412 6299 6360 0 +31.39(+0.50%)
Aug 24, 2020 6355 6398 6244 6329 0 +70.77(+1.13%)
Aug 21, 2020 6313 6338 6206 6258 0 -99.01(-1.56%)
Aug 20, 2020 6413 6453 6305 6357 0 -195.78(-2.99%)
Aug 19, 2020 6607 6634 6513 6553 0 -68.36(-1.03%)
Aug 18, 2020 6741 6754 6586 6621 0 -88.66(-1.32%)
Aug 17, 2020 6718 6802 6642 6710 0 +41.52(+0.62%)
Aug 14, 2020 6690 6844 6612 6668 0 +67.23(+1.02%)
Aug 13, 2020 6664 6706 6548 6601 0 -64.32(-0.96%)
Aug 12, 2020 6520 6696 6487 6666 0 +197.21(+3.05%)
Aug 11, 2020 6568 6635 6442 6468 0 -72.81(-1.11%)
Aug 10, 2020 6468 6567 6416 6541 0 +74.46(+1.15%)
Aug 07, 2020 6514 6615 6378 6467 0 -60.71(-0.93%)
Aug 06, 2020 6538 6578 6428 6527 0 -88.51(-1.34%)
Aug 05, 2020 6629 6667 6569 6616 0 +0.36(+0.01%)
Aug 04, 2020 6581 6645 6524 6616 0 +1.91(+0.03%)
Aug 03, 2020 6561 6677 6542 6614 0 +100.08(+1.54%)
Jul 31, 2020 6546 6570 6377 6514 0 -15.63(-0.24%)
Jul 30, 2020 6408 6566 6374 6529 0 +114.91(+1.79%)
Jul 29, 2020 6313 6445 6262 6414 0 +139.97(+2.23%)
Jul 28, 2020 6331 6389 6248 6274 0 -106.23(-1.66%)
Jul 27, 2020 6228 6403 6186 6381 0 +233.99(+3.81%)
Jul 24, 2020 6177 6243 6039 6147 0 -254.56(-3.98%)
Jul 23, 2020 6435 6578 6328 6401 0 -32.82(-0.51%)
Jul 22, 2020 6390 6470 6351 6434 0 +66.29(+1.04%)
Jul 21, 2020 6394 6457 6298 6368 0 +19.14(+0.30%)
Jul 20, 2020 6216 6375 6161 6349 0 +142.86(+2.30%)
Jul 17, 2020 6227 6248 6138 6206 0 +25.92(+0.42%)
Jul 16, 2020 6116 6214 6085 6180 0 +4.18(+0.07%)
Jul 15, 2020 6242 6277 6079 6176 0 -36.84(-0.59%)
Jul 14, 2020 6058 6239 5987 6212 0 +96.87(+1.58%)
Jul 13, 2020 6256 6352 6107 6116 0 -85.65(-1.38%)
Jul 10, 2020 6220 6264 6104 6201 0 -19.90(-0.32%)
Jul 09, 2020 6208 6272 6112 6221 0 +43.74(+0.71%)
Jul 08, 2020 6162 6213 6091 6177 0 +77.25(+1.27%)
Jul 07, 2020 6199 6260 6088 6100 0 -97.61(-1.57%)
Jul 06, 2020 6118 6250 6090 6198 0 +208.96(+3.49%)
Jul 02, 2020 5952 6053 5916 5989 0 +112.78(+1.92%)
Jul 01, 2020 5953 5979 5851 5876 0 -72.59(-1.22%)
Jun 30, 2020 5796 5990 5778 5949 0 +159.53(+2.76%)
Jun 29, 2020 5728 5802 5650 5789 0 +81.32(+1.42%)
Jun 26, 2020 5843 5875 5673 5708 0 -153.28(-2.62%)
Jun 25, 2020 5799 5873 5691 5861 0 +66.50(+1.15%)
Jun 24, 2020 5866 5931 5733 5794 0 -134.72(-2.27%)
Jun 23, 2020 5985 6017 5881 5929 0 +18.86(+0.32%)
Jun 22, 2020 5862 5944 5792 5910 0 -11.17(-0.19%)
Jun 19, 2020 5998 6073 5883 5922 0 +11.37(+0.19%)
Jun 18, 2020 5891 5961 5853 5910 0 +16.29(+0.28%)
Jun 17, 2020 5837 5940 5796 5894 0 +106.94(+1.85%)
Jun 16, 2020 5801 5909 5696 5787 0 +184.58(+3.29%)
Jun 15, 2020 5368 5622 5332 5602 0 +63.40(+1.14%)
Jun 12, 2020 5631 5684 5398 5539 0 +100.32(+1.84%)
Jun 11, 2020 5686 5742 5424 5439 0 -397.56(-6.81%)
Jun 10, 2020 5872 5922 5794 5836 0 +2.88(+0.05%)
Jun 09, 2020 5754 5886 5718 5833 0 +5.62(+0.10%)
Jun 08, 2020 5899 5934 5754 5828 0 -51.88(-0.88%)
Jun 05, 2020 5819 5973 5797 5880 0 +204.80(+3.61%)
Jun 04, 2020 5585 5744 5556 5675 0 +48.45(+0.86%)
Jun 03, 2020 5481 5679 5450 5626 0 +235.51(+4.37%)
Jun 02, 2020 5387 5425 5287 5391 0 +25.64(+0.48%)
Jun 01, 2020 5360 5445 5312 5365 0 -16.36(-0.30%)
May 29, 2020 5316 5419 5250 5382 0 +98.61(+1.87%)
May 28, 2020 5408 5485 5251 5283 0 -148.42(-2.73%)
May 27, 2020 5364 5450 5147 5431 0 +100.86(+1.89%)
May 26, 2020 5387 5449 5299 5330 0 +118.30(+2.27%)
May 22, 2020 5245 5268 5144 5212 0 -10.74(-0.21%)
May 21, 2020 5367 5394 5202 5223 0 -167.76(-3.11%)
May 20, 2020 5343 5472 5318 5391 0 +164.84(+3.15%)
May 19, 2020 5158 5359 5124 5226 0 +65.54(+1.27%)
May 18, 2020 5110 5214 5009 5160 0 +183.34(+3.68%)
May 15, 2020 5030 5110 4906 4977 0 -227.42(-4.37%)
May 14, 2020 4851 5221 4758 5204 0 +258.72(+5.23%)
May 13, 2020 5029 5071 4826 4946 0 -89.55(-1.78%)
May 12, 2020 5207 5234 5029 5035 0 -126.70(-2.45%)
May 11, 2020 5162 5211 5100 5162 0 -38.45(-0.74%)
May 08, 2020 5030 5218 5009 5200 0 +276.31(+5.61%)
May 07, 2020 4954 5014 4890 4924 0 +74.15(+1.53%)
May 06, 2020 4858 4970 4780 4850 0 +108.88(+2.30%)
May 05, 2020 4737 4910 4697 4741 0 +121.03(+2.62%)
May 04, 2020 4557 4637 4509 4620 0 +27.46(+0.60%)
May 01, 2020 4761 4786 4519 4593 0 -326.57(-6.64%)
Apr 30, 2020 5241 5281 4909 4919 0 -411.82(-7.73%)
Apr 29, 2020 5101 5374 5057 5331 0 +354.59(+7.13%)
Apr 28, 2020 5084 5130 4942 4976 0 -10.45(-0.21%)
Apr 27, 2020 5053 5117 4936 4987 0 +8.77(+0.18%)
Apr 24, 2020 4939 5003 4808 4978 0 +76.93(+1.57%)
Apr 23, 2020 4953 5033 4863 4901 0 -87.70(-1.76%)
Apr 22, 2020 4798 5016 4758 4989 0 +383.56(+8.33%)
Apr 21, 2020 4808 4835 4580 4605 0 -283.49(-5.80%)
Apr 20, 2020 4990 5037 4876 4889 0 -190.23(-3.75%)
Apr 17, 2020 5087 5124 4976 5079 0 +129.29(+2.61%)
Apr 16, 2020 4930 5016 4822 4950 0 +137.92(+2.87%)
Apr 15, 2020 4895 4915 4744 4812 0 -208.23(-4.15%)
Apr 14, 2020 4902 5057 4862 5020 0 +257.10(+5.40%)
Apr 13, 2020 4718 4782 4625 4763 0 +13.57(+0.29%)
Apr 09, 2020 4934 5031 4686 4749 0 -122.88(-2.52%)
Apr 08, 2020 4727 4931 4661 4872 0 +228.93(+4.93%)
Apr 07, 2020 4763 4824 4559 4643 0 +97.31(+2.14%)
Apr 06, 2020 4280 4572 4240 4546 0 +506.42(+12.54%)
Apr 03, 2020 4138 4179 3963 4040 0 -105.54(-2.55%)
Apr 02, 2020 4077 4237 4037 4145 0 +3.42(+0.08%)
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.