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, 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%)
Aug 03, 2015 1827 1833 1794 1809 0 -21.27(-1.16%)
Jul 31, 2015 1840 1863 1812 1830 0 -6.83(-0.37%)
Jul 30, 2015 1822 1866 1810 1837 0 +31.71(+1.76%)
Jul 29, 2015 1823 1832 1780 1805 0 -28.54(-1.56%)
Jul 28, 2015 1817 1853 1791 1834 0 +28.59(+1.58%)
Jul 27, 2015 1796 1822 1779 1805 0 -1.55(-0.09%)
Jul 24, 2015 1848 1853 1794 1806 0 -58.87(-3.16%)
Jul 23, 2015 1854 1889 1836 1865 0 +7.36(+0.40%)
Jul 22, 2015 1870 1878 1833 1858 0 -34.61(-1.83%)
Jul 21, 2015 1891 1913 1881 1893 0 +2.36(+0.12%)
Jul 20, 2015 1903 1913 1883 1890 0 -3.36(-0.18%)
Jul 17, 2015 1904 1911 1882 1894 0 -16.79(-0.88%)
Jul 16, 2015 1954 1959 1885 1910 0 -43.96(-2.25%)
Jul 15, 2015 1974 1985 1943 1954 0 -20.33(-1.03%)
Jul 14, 2015 1986 2003 1958 1975 0 -9.59(-0.48%)
Jul 13, 2015 1968 2002 1952 1984 0 +26.99(+1.38%)
Jul 10, 2015 1950 1973 1936 1957 0 +30.68(+1.59%)
Jul 09, 2015 1957 1974 1922 1927 0 -4.04(-0.21%)
Jul 08, 2015 1960 1973 1921 1931 0 -57.54(-2.89%)
Jul 07, 2015 1990 2002 1936 1988 0 -5.54(-0.28%)
Jul 06, 2015 2005 2033 1984 1994 0 -33.15(-1.64%)
Jul 02, 2015 2027 2027 2027 2027 0 +4.37(+0.22%)
Jul 01, 2015 2027 2050 2006 2022 0 +16.63(+0.83%)
Jun 30, 2015 2014 2027 1993 2006 0 +12.91(+0.65%)
Jun 29, 2015 2024 2037 1987 1993 0 -58.94(-2.87%)
Jun 26, 2015 2073 2089 2039 2052 0 -24.89(-1.20%)
Jun 25, 2015 2087 2098 2066 2077 0 -2.64(-0.13%)
Jun 24, 2015 2091 2106 2072 2079 0 -8.77(-0.42%)
Jun 23, 2015 2087 2106 2073 2088 0 +1.16(+0.06%)
Jun 22, 2015 2093 2107 2069 2087 0 +26.19(+1.27%)
Jun 19, 2015 2079 2091 2052 2061 0 -18.68(-0.90%)
Jun 18, 2015 2061 2089 2055 2080 0 +25.68(+1.25%)
Jun 17, 2015 2056 2077 2039 2054 0 -0.14(-0.01%)
Jun 16, 2015 2037 2062 2026 2054 0 +10.87(+0.53%)
Jun 15, 2015 2028 2053 2009 2043 0 +3.37(+0.17%)
Jun 12, 2015 2048 2056 2032 2040 0 -12.89(-0.63%)
Jun 11, 2015 2064 2073 2042 2053 0 -12.43(-0.60%)
Jun 10, 2015 2057 2076 2049 2065 0 +15.38(+0.75%)
Jun 09, 2015 2051 2065 2031 2050 0 -9.91(-0.48%)
Jun 08, 2015 2085 2095 2051 2060 0 -25.13(-1.21%)
Jun 05, 2015 2075 2095 2058 2085 0 +10.31(+0.50%)
Jun 04, 2015 2090 2102 2060 2074 0 -33.32(-1.58%)
Jun 03, 2015 2119 2129 2097 2108 0 -2.91(-0.14%)
Jun 02, 2015 2110 2132 2090 2111 0 -8.75(-0.41%)
Jun 01, 2015 2114 2130 2095 2119 0 +10.34(+0.49%)
May 29, 2015 2124 2136 2099 2109 0 -17.91(-0.84%)
May 28, 2015 2125 2145 2111 2127 0 +6.60(+0.31%)
May 27, 2015 2084 2131 2074 2120 0 +41.64(+2.00%)
May 26, 2015 2092 2105 2066 2079 0 -15.19(-0.73%)
May 22, 2015 2094 2094 2094 2094 0 -5.42(-0.26%)
May 21, 2015 2085 2111 2074 2099 0 +9.81(+0.47%)
May 20, 2015 2095 2109 2081 2090 0 -9.32(-0.44%)
May 19, 2015 2111 2130 2088 2099 0 -7.37(-0.35%)
May 18, 2015 2100 2118 2084 2106 0 +15.22(+0.73%)
May 15, 2015 2102 2116 2081 2091 0 +10.43(+0.50%)
May 14, 2015 2078 2093 2058 2081 0 +10.48(+0.51%)
May 13, 2015 2075 2092 2055 2070 0 -2.40(-0.12%)
May 12, 2015 2078 2087 2051 2072 0 -11.36(-0.55%)
May 11, 2015 2070 2099 2064 2084 0 +17.83(+0.86%)
May 08, 2015 2059 2080 2048 2066 0 +15.79(+0.77%)
May 07, 2015 2030 2062 2024 2050 0 +16.44(+0.81%)
May 06, 2015 2047 2062 2014 2034 0 -5.45(-0.27%)
May 05, 2015 2071 2078 2030 2039 0 -43.30(-2.08%)
May 04, 2015 2084 2100 2074 2083 0 -4.75(-0.23%)
May 01, 2015 2066 2098 2052 2087 0 +36.11(+1.76%)
Apr 30, 2015 2067 2078 2032 2051 0 -25.68(-1.24%)
Apr 29, 2015 2079 2095 2053 2077 0 -14.63(-0.70%)
Apr 28, 2015 2095 2120 2070 2091 0 -3.54(-0.17%)
Apr 27, 2015 2116 2144 2074 2095 0 -48.05(-2.24%)
Apr 24, 2015 2170 2182 2127 2143 0 -21.18(-0.98%)
Apr 23, 2015 2161 2180 2143 2164 0 -1.97(-0.09%)
Apr 22, 2015 2162 2181 2135 2166 0 +5.27(+0.24%)
Apr 21, 2015 2172 2199 2133 2161 0 +55.55(+2.64%)
Apr 20, 2015 2100 2125 2089 2105 0 +18.31(+0.88%)
Apr 17, 2015 2107 2116 2073 2087 0 -35.95(-1.69%)
Apr 16, 2015 2132 2146 2098 2123 0 -28.40(-1.32%)
Apr 15, 2015 2135 2175 2117 2151 0 +14.07(+0.66%)
Apr 14, 2015 2149 2162 2121 2137 0 -10.59(-0.49%)
Apr 13, 2015 2160 2177 2141 2148 0 -11.68(-0.54%)
Apr 10, 2015 2155 2169 2134 2160 0 +4.06(+0.19%)
Apr 09, 2015 2136 2163 2121 2156 0 +13.74(+0.64%)
Apr 08, 2015 2122 2153 2114 2142 0 +18.27(+0.86%)
Apr 07, 2015 2138 2154 2114 2124 0 -13.71(-0.64%)
Apr 06, 2015 2116 2147 2099 2137 0 +5.68(+0.27%)
Apr 02, 2015 2132 2132 2132 2132 0 +1.02(+0.05%)
Apr 01, 2015 2141 2157 2108 2131 0 -11.90(-0.56%)
Mar 31, 2015 2154 2169 2124 2142 0 -19.73(-0.91%)
Mar 30, 2015 2171 2186 2139 2162 0 +5.60(+0.26%)
Mar 27, 2015 2133 2172 2111 2157 0 +17.61(+0.82%)
Mar 26, 2015 2137 2171 2096 2139 0 -28.24(-1.30%)
Mar 25, 2015 2281 2286 2154 2167 0 -112.82(-4.95%)
Mar 24, 2015 2288 2307 2268 2280 0 -10.63(-0.46%)
Mar 23, 2015 2296 2321 2281 2291 0 -6.77(-0.29%)
Mar 20, 2015 2298 2315 2276 2297 0 +15.05(+0.66%)
Mar 19, 2015 2279 2301 2256 2282 0 +6.12(+0.27%)
Mar 18, 2015 2261 2290 2211 2276 0 +10.32(+0.46%)
Mar 17, 2015 2272 2287 2251 2266 0 -19.65(-0.86%)
Mar 16, 2015 2268 2294 2253 2286 0 +24.33(+1.08%)
Mar 13, 2015 2247 2274 2230 2261 0 +16.63(+0.74%)
Mar 12, 2015 2233 2258 2213 2245 0 +6.43(+0.29%)
Mar 11, 2015 2249 2267 2227 2238 0 -12.12(-0.54%)
Mar 10, 2015 2277 2297 2240 2250 0 -39.03(-1.70%)
Mar 09, 2015 2262 2301 2256 2289 0 +26.02(+1.15%)
Mar 06, 2015 2277 2291 2246 2263 0 -19.52(-0.86%)
Mar 05, 2015 2292 2305 2268 2283 0 -7.15(-0.31%)
Mar 04, 2015 2290 2314 2270 2290 0 -17.45(-0.76%)
Mar 03, 2015 2307 2309 2301 2307 0 -55.38(-2.34%)
Mar 02, 2015 2323 2373 2318 2363 0 +50.01(+2.16%)
Feb 27, 2015 2321 2340 2297 2313 0 -11.54(-0.50%)
Feb 26, 2015 2324 2333 2318 2324 0 -14.49(-0.62%)
Feb 25, 2015 2340 2364 2318 2339 0 -3.92(-0.17%)
Feb 24, 2015 2308 2348 2298 2343 0 +35.12(+1.52%)
Feb 23, 2015 2320 2331 2292 2308 0 -16.19(-0.70%)
Feb 20, 2015 2302 2343 2290 2324 0 +20.69(+0.90%)
Feb 19, 2015 2260 2325 2249 2303 0 +23.70(+1.04%)
Feb 18, 2015 2278 2297 2259 2279 0 +1.26(+0.06%)
Feb 17, 2015 2274 2295 2256 2278 0 +0.51(+0.02%)
Feb 13, 2015 2278 2278 2278 2278 0 +10.39(+0.46%)
Feb 12, 2015 2248 2283 2231 2267 0 +4.18(+0.18%)
Feb 11, 2015 2253 2277 2231 2263 0 +10.86(+0.48%)
Feb 10, 2015 2208 2259 2190 2252 0 +60.14(+2.74%)
Feb 09, 2015 2210 2224 2179 2192 0 -36.05(-1.62%)
Feb 06, 2015 2232 2272 2209 2228 0 -2.88(-0.13%)
Feb 05, 2015 2210 2239 2189 2231 0 +23.96(+1.09%)
Feb 04, 2015 2196 2227 2184 2207 0 +10.90(+0.50%)
Feb 03, 2015 2168 2209 2154 2196 0 +34.47(+1.59%)
Feb 02, 2015 2157 2176 2111 2162 0 +9.48(+0.44%)
Jan 30, 2015 2190 2210 2143 2152 0 -54.10(-2.45%)
Jan 29, 2015 2199 2235 2157 2206 0 +9.90(+0.45%)
Jan 28, 2015 2216 2258 2178 2196 0 -1.78(-0.08%)
Jan 27, 2015 2210 2225 2182 2198 0 -41.47(-1.85%)
Jan 26, 2015 2221 2247 2198 2240 0 +18.15(+0.82%)
Jan 23, 2015 2232 2250 2198 2222 0 -33.67(-1.49%)
Jan 22, 2015 2247 2259 2223 2255 0 +36.45(+1.64%)
Jan 21, 2015 2207 2235 2198 2219 0 +40.93(+1.88%)
Jan 20, 2015 2172 2195 2141 2178 0 +14.30(+0.66%)
Jan 16, 2015 2127 2172 2108 2164 0 +27.77(+1.30%)
Jan 15, 2015 2137 2158 2130 2136 0 +23.60(+1.12%)
Jan 14, 2015 2106 2137 2088 2112 0 -19.33(-0.91%)
Jan 13, 2015 2132 2132 2132 2132 0 -19.30(-0.90%)
Jan 12, 2015 2170 2175 2136 2151 0 -49.50(-2.25%)
Jan 09, 2015 2197 2218 2173 2200 0 -5.30(-0.24%)
Jan 08, 2015 2164 2216 2156 2206 0 +60.13(+2.80%)
Jan 07, 2015 2132 2156 2112 2145 0 +22.44(+1.06%)
Jan 06, 2015 2182 2192 2111 2123 0 -60.18(-2.76%)
Jan 05, 2015 2215 2230 2174 2183 0 -43.50(-1.95%)
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.