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 (%)
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%)
Jan 04, 2012 1433 1445 1417 1434 0 +3.94(+0.28%)
Dec 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+0.87%)
Dec 01, 2011 1372 1480 1446 1468 0 +8.44(+0.58%)
Nov 30, 2011 1337 1467 1412 1459 0 +74.89(+5.41%)
Nov 29, 2011 1308 1405 1375 1385 0 -9.12(-0.65%)
Nov 28, 2011 1302 1409 1376 1394 0 +45.66(+3.39%)
Nov 25, 2011 1266 1379 1344 1348 0 -11.19(-0.82%)
Nov 24, 2011 1385 1390 1354 1359 0 -0.28(-0.02%)
Nov 23, 2011 1385 1391 1354 1360 0 -34.89(-2.50%)
Nov 22, 2011 1330 1433 1387 1394 0 -26.26(-1.85%)
Nov 21, 2011 1338 1440 1400 1421 0 -27.25(-1.88%)
Nov 18, 2011 1476 1483 1438 1448 0 -18.40(-1.25%)
Nov 17, 2011 1426 1520 1448 1466 0 -61.17(-4.00%)
Nov 16, 2011 1443 1561 1519 1527 0 -24.51(-1.58%)
Nov 15, 2011 1438 1564 1517 1552 0 +14.50(+0.94%)
Nov 14, 2011 1469 1568 1526 1538 0 -26.81(-1.71%)
Nov 11, 2011 1437 1574 1517 1564 0 +54.57(+3.61%)
Nov 10, 2011 1427 1529 1486 1510 0 +11.54(+0.77%)
Nov 09, 2011 1530 1537 1493 1498 0 -78.12(-4.96%)
Nov 08, 2011 1575 1587 1548 1576 0 +18.95(+1.22%)
Nov 07, 2011 1554 1567 1529 1557 0 -8.22(-0.53%)
Nov 04, 2011 1541 1578 1528 1566 0 +17.90(+1.16%)
Nov 03, 2011 1521 1557 1492 1548 0 +41.13(+2.73%)
Nov 02, 2011 1506 1525 1487 1507 0 +9.52(+0.64%)
Nov 01, 2011 1490 1521 1475 1497 0 -47.51(-3.08%)
Oct 31, 2011 1560 1574 1537 1545 0 -200.53(-11.49%)
Oct 28, 2011 1729 1761 1712 1745 0 -4.56(-0.26%)
Oct 27, 2011 1711 1770 1699 1750 0 +81.29(+4.87%)
Oct 26, 2011 1683 1696 1638 1668 0 +107.66(+6.90%)
Oct 25, 2011 1571 1594 1549 1561 0 +43.39(+2.86%)
Oct 24, 2011 1481 1525 1477 1517 0 +45.50(+3.09%)
Oct 21, 2011 1460 1488 1447 1472 0 +31.10(+2.16%)
Oct 20, 2011 1445 1459 1405 1441 0 -16.18(-1.11%)
Oct 19, 2011 1479 1492 1450 1457 0 -30.52(-2.05%)
Oct 18, 2011 1464 1495 1440 1487 0 +29.65(+2.03%)
Oct 17, 2011 1479 1489 1446 1458 0 -34.92(-2.34%)
Oct 14, 2011 1494 1503 1464 1493 0 +7.57(+0.51%)
Oct 13, 2011 1456 1494 1449 1485 0 +20.50(+1.40%)
Oct 12, 2011 1437 1486 1431 1465 0 +49.83(+3.52%)
Oct 11, 2011 1409 1427 1395 1415 0 -7.60(-0.53%)
Oct 10, 2011 1410 1436 1395 1422 0 +33.25(+2.39%)
Oct 07, 2011 1389 1416 1366 1389 0 +10.90(+0.79%)
Oct 06, 2011 1370 1386 1343 1378 0 +20.74(+1.53%)
Oct 05, 2011 1326 1367 1305 1357 0 +26.13(+1.96%)
Oct 04, 2011 1258 1335 1250 1331 0 +60.85(+4.79%)
Oct 03, 2011 1309 1332 1265 1270 0 -52.24(-3.95%)
Sep 30, 2011 1341 1359 1318 1323 0 -37.54(-2.76%)
Sep 29, 2011 1378 1388 1329 1360 0 +6.94(+0.51%)
Sep 28, 2011 1395 1405 1348 1353 0 -43.33(-3.10%)
Sep 27, 2011 1390 1432 1375 1397 0 +37.12(+2.73%)
Sep 26, 2011 1359 1377 1318 1360 0 +8.75(+0.65%)
Sep 23, 2011 1322 1366 1312 1351 0 +16.04(+1.20%)
Sep 22, 2011 1352 1368 1312 1335 0 -49.34(-3.56%)
Sep 21, 2011 1413 1438 1382 1384 0 -21.99(-1.56%)
Sep 20, 2011 1418 1439 1398 1406 0 -17.20(-1.21%)
Sep 19, 2011 1422 1439 1400 1423 0 -28.97(-1.99%)
Sep 16, 2011 1454 1471 1437 1452 0 +7.07(+0.49%)
Sep 15, 2011 1440 1462 1419 1445 0 +19.95(+1.40%)
Sep 14, 2011 1400 1441 1384 1425 0 +26.59(+1.90%)
Sep 13, 2011 1377 1407 1367 1399 0 +25.13(+1.83%)
Sep 12, 2011 1334 1377 1331 1374 0 +23.98(+1.78%)
Sep 09, 2011 1351 1380 1333 1350 0 -13.53(-0.99%)
Sep 08, 2011 1375 1402 1354 1363 0 -24.74(-1.78%)
Sep 07, 2011 1355 1394 1350 1388 0 +56.33(+4.23%)
Sep 06, 2011 1305 1338 1294 1331 0 -18.67(-1.38%)
Sep 05, 2011 1353 1374 1339 1350 0 -0.06(-0.00%)
Sep 02, 2011 1355 1375 1340 1350 0 -26.41(-1.92%)
Sep 01, 2011 1407 1416 1373 1377 0 -29.77(-2.12%)
Aug 31, 2011 1419 1436 1394 1406 0 -3.17(-0.22%)
Aug 30, 2011 1403 1425 1388 1410 0 -9.19(-0.65%)
Aug 29, 2011 1390 1423 1386 1419 0 +49.94(+3.65%)
Aug 26, 2011 1327 1375 1315 1369 0 +36.44(+2.73%)
Aug 25, 2011 1359 1375 1325 1332 0 -41.08(-2.99%)
Aug 24, 2011 1377 1390 1347 1373 0 -7.88(-0.57%)
Aug 23, 2011 1329 1386 1321 1381 0 +65.14(+4.95%)
Aug 22, 2011 1343 1352 1306 1316 0 +0.95(+0.07%)
Aug 19, 2011 1320 1361 1306 1315 0 -17.25(-1.29%)
Aug 18, 2011 1362 1370 1314 1332 0 -80.68(-5.71%)
Aug 17, 2011 1425 1447 1398 1413 0 -13.62(-0.95%)
Aug 16, 2011 1441 1458 1409 1427 0 -33.13(-2.27%)
Aug 15, 2011 1443 1467 1431 1460 0 +27.17(+1.90%)
Aug 12, 2011 1432 1464 1411 1433 0 -17.28(-1.19%)
Aug 11, 2011 1386 1470 1391 1450 0 +68.65(+4.97%)
Aug 10, 2011 1367 1429 1353 1381 0 -17.43(-1.25%)
Aug 09, 2011 1371 1406 1320 1399 0 +71.07(+5.35%)
Aug 08, 2011 1330 1387 1315 1328 0 -72.31(-5.16%)
Aug 05, 2011 1422 1462 1358 1400 0 -17.05(-1.20%)
Aug 04, 2011 1446 1473 1410 1417 0 -81.75(-5.45%)
Aug 03, 2011 1474 1508 1460 1499 0 +14.50(+0.98%)
Aug 02, 2011 1493 1527 1478 1484 0 -40.49(-2.66%)
Aug 01, 2011 1532 1560 1504 1525 0 -0.27(-0.02%)
Jul 29, 2011 1518 1554 1510 1525 0 -23.83(-1.54%)
Jul 28, 2011 1528 1579 1524 1549 0 -16.18(-1.03%)
Jul 27, 2011 1585 1604 1553 1565 0 -48.73(-3.02%)
Jul 26, 2011 1599 1635 1603 1614 0 +2.79(+0.17%)
Jul 25, 2011 1592 1626 1594 1611 0 -14.48(-0.89%)
Jul 22, 2011 1595 1636 1586 1626 0 +29.87(+1.87%)
Jul 21, 2011 1572 1607 1556 1596 0 +32.37(+2.07%)
Jul 20, 2011 1551 1578 1547 1563 0 +5.37(+0.34%)
Jul 19, 2011 1514 1564 1526 1558 0 +39.19(+2.58%)
Jul 18, 2011 1511 1539 1503 1519 0 -23.87(-1.55%)
Jul 15, 2011 1525 1551 1520 1543 0 +9.97(+0.65%)
Jul 14, 2011 1540 1575 1524 1533 0 -21.64(-1.39%)
Jul 13, 2011 1539 1580 1537 1554 0 -4.48(-0.29%)
Jul 12, 2011 1579 1606 1544 1559 0 -58.97(-3.65%)
Jul 11, 2011 1612 1657 1608 1618 0 -22.68(-1.38%)
Jul 08, 2011 1632 1659 1622 1640 0 -37.95(-2.26%)
Jul 07, 2011 1636 1693 1645 1678 0 +47.57(+2.92%)
Jul 06, 2011 1625 1647 1613 1631 0 -19.96(-1.21%)
Jul 05, 2011 1651 1674 1640 1651 0 -21.46(-1.28%)
Jul 04, 2011 1642 1681 1629 1672 0 +0.76(+0.05%)
Jul 01, 2011 1641 1680 1628 1671 0 +30.44(+1.85%)
Jun 30, 2011 1615 1650 1611 1641 0 +32.57(+2.02%)
Jun 29, 2011 1613 1626 1593 1608 0 -4.31(-0.27%)
Jun 28, 2011 1601 1620 1590 1613 0 +11.81(+0.74%)
Jun 27, 2011 1585 1613 1570 1601 0 +19.11(+1.21%)
Jun 24, 2011 1600 1610 1569 1582 0 -24.07(-1.50%)
Jun 23, 2011 1567 1609 1553 1606 0 +13.11(+0.82%)
Jun 22, 2011 1591 1614 1582 1593 0 -7.36(-0.46%)
Jun 21, 2011 1576 1609 1568 1600 0 +34.27(+2.19%)
Jun 20, 2011 1567 1580 1554 1566 0 -7.19(-0.46%)
Jun 17, 2011 1598 1605 1560 1573 0 -8.79(-0.56%)
Jun 16, 2011 1603 1610 1567 1582 0 -26.80(-1.67%)
Jun 15, 2011 1617 1637 1596 1609 0 -30.38(-1.85%)
Jun 14, 2011 1628 1652 1622 1639 0 +32.06(+2.00%)
Jun 13, 2011 1625 1635 1601 1607 0 -13.81(-0.85%)
Jun 10, 2011 1640 1647 1602 1621 0 -29.84(-1.81%)
Jun 09, 2011 1646 1669 1633 1651 0 +8.33(+0.51%)
Jun 08, 2011 1667 1673 1633 1642 0 -35.86(-2.14%)
Jun 07, 2011 1675 1697 1667 1678 0 +16.37(+0.99%)
Jun 06, 2011 1677 1685 1657 1662 0 -19.55(-1.16%)
Jun 03, 2011 1687 1706 1672 1681 0 +0.47(+0.03%)
May 24, 2011 1701 1710 1672 1681 0 -8.28(-0.49%)
May 23, 2011 1698 1710 1677 1689 0 -41.40(-2.39%)
May 20, 2011 1739 1752 1718 1731 0 -14.55(-0.83%)
May 19, 2011 1749 1768 1720 1745 0 -18.45(-1.05%)
May 18, 2011 1738 1774 1733 1764 0 +32.17(+1.86%)
May 17, 2011 1742 1753 1715 1731 0 -21.10(-1.20%)
May 16, 2011 1773 1790 1745 1752 0 -22.03(-1.24%)
May 13, 2011 1791 1804 1764 1775 0 -23.48(-1.31%)
May 12, 2011 1769 1810 1758 1798 0 +29.28(+1.66%)
May 11, 2011 1786 1799 1753 1769 0 -33.49(-1.86%)
May 10, 2011 1796 1814 1784 1802 0 +12.44(+0.70%)
May 09, 2011 1784 1803 1769 1790 0 +9.87(+0.55%)
May 06, 2011 1790 1810 1765 1780 0 +8.51(+0.48%)
May 05, 2011 1758 1802 1743 1771 0 +3.14(+0.18%)
May 04, 2011 1799 1814 1741 1768 0 +29.87(+1.72%)
May 03, 2011 1746 1760 1717 1738 0 -2.26(-0.13%)
May 02, 2011 1740 1775 1733 1741 0 -30.36(-1.71%)
Apr 29, 2011 1762 1785 1746 1771 0 +8.54(+0.48%)
Apr 28, 2011 1782 1797 1737 1762 0 -21.09(-1.18%)
Apr 27, 2011 1769 1794 1754 1784 0 +18.76(+1.06%)
Apr 26, 2011 1743 1773 1732 1765 0 +29.77(+1.72%)
Apr 25, 2011 1740 1752 1718 1735 0 +0.59(+0.03%)
Apr 21, 2011 1746 1757 1713 1734 0 -14.18(-0.81%)
Apr 20, 2011 1723 1760 1715 1749 0 +84.42(+5.07%)
Apr 19, 2011 1664 1681 1646 1664 0 +1.84(+0.11%)
Apr 18, 2011 1672 1684 1646 1662 0 -38.58(-2.27%)
Apr 15, 2011 1700 1717 1677 1701 0 +2.77(+0.16%)
Apr 14, 2011 1690 1709 1672 1698 0 -1.36(-0.08%)
Apr 13, 2011 1736 1746 1683 1700 0 -31.67(-1.83%)
Apr 12, 2011 1753 1759 1716 1731 0 -36.85(-2.08%)
Apr 11, 2011 1780 1792 1753 1768 0 -7.26(-0.41%)
Apr 08, 2011 1806 1815 1762 1775 0 -21.07(-1.17%)
Apr 07, 2011 1822 1831 1775 1796 0 -42.07(-2.29%)
Apr 06, 2011 1835 1852 1816 1838 0 +13.39(+0.73%)
Apr 05, 2011 1815 1845 1803 1825 0 +8.54(+0.47%)
Apr 04, 2011 1837 1842 1800 1816 0 -11.96(-0.65%)
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.