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 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%)
Dec 01, 2016 2635 2643 2489 2510 0 -130.39(-4.94%)
Nov 30, 2016 2664 2683 2633 2640 0 -21.20(-0.80%)
Nov 29, 2016 2652 2683 2633 2662 0 +6.85(+0.26%)
Nov 28, 2016 2655 2679 2639 2655 0 -5.57(-0.21%)
Nov 25, 2016 2650 2670 2631 2660 0 +6.28(+0.24%)
Nov 23, 2016 2654 2654 2654 2654 0 +4.03(+0.15%)
Nov 22, 2016 2636 2662 2621 2650 0 +25.81(+0.98%)
Nov 21, 2016 2600 2635 2588 2624 0 +37.14(+1.44%)
Nov 18, 2016 2572 2621 2555 2587 0 +8.11(+0.31%)
Nov 17, 2016 2549 2592 2528 2579 0 +45.64(+1.80%)
Nov 16, 2016 2526 2553 2502 2533 0 +14.53(+0.58%)
Nov 15, 2016 2490 2527 2472 2519 0 +51.78(+2.10%)
Nov 14, 2016 2479 2502 2451 2467 0 +5.77(+0.23%)
Nov 11, 2016 2426 2467 2409 2461 0 +31.99(+1.32%)
Nov 10, 2016 2480 2517 2418 2429 0 -41.68(-1.69%)
Nov 09, 2016 2449 2484 2406 2471 0 -15.40(-0.62%)
Nov 08, 2016 2475 2501 2456 2486 0 +9.58(+0.39%)
Nov 07, 2016 2438 2482 2431 2477 0 +71.06(+2.95%)
Nov 04, 2016 2400 2434 2386 2406 0 -3.87(-0.16%)
Nov 03, 2016 2424 2432 2398 2410 0 -15.75(-0.65%)
Nov 02, 2016 2430 2457 2408 2425 0 -6.06(-0.25%)
Nov 01, 2016 2458 2468 2406 2431 0 -26.07(-1.06%)
Oct 31, 2016 2443 2468 2432 2458 0 +23.94(+0.98%)
Oct 28, 2016 2454 2473 2425 2434 0 -6.62(-0.27%)
Oct 27, 2016 2463 2477 2424 2440 0 -2.70(-0.11%)
Oct 26, 2016 2435 2464 2422 2443 0 -4.52(-0.18%)
Oct 25, 2016 2457 2471 2432 2447 0 -11.19(-0.46%)
Oct 24, 2016 2431 2467 2426 2459 0 +42.07(+1.74%)
Oct 21, 2016 2408 2437 2386 2417 0 +7.26(+0.30%)
Oct 20, 2016 2419 2437 2385 2409 0 -15.83(-0.65%)
Oct 19, 2016 2413 2437 2400 2425 0 +1.72(+0.07%)
Oct 18, 2016 2432 2443 2408 2423 0 +20.34(+0.85%)
Oct 17, 2016 2436 2446 2395 2403 0 -11.77(-0.49%)
Oct 14, 2016 2410 2437 2401 2415 0 +12.78(+0.53%)
Oct 13, 2016 2421 2425 2379 2402 0 -40.46(-1.66%)
Oct 12, 2016 2438 2454 2411 2442 0 -1.19(-0.05%)
Oct 11, 2016 2489 2492 2423 2444 0 -51.27(-2.05%)
Oct 10, 2016 2507 2525 2480 2495 0 +1.74(+0.07%)
Oct 07, 2016 2495 2507 2470 2493 0 -1.92(-0.08%)
Oct 06, 2016 2490 2507 2455 2495 0 +20.50(+0.83%)
Oct 05, 2016 2454 2489 2442 2475 0 +27.77(+1.13%)
Oct 04, 2016 2460 2477 2435 2447 0 +38.49(+1.60%)
Sep 26, 2016 2418 2430 2399 2408 0 -19.52(-0.80%)
Sep 23, 2016 2457 2468 2422 2428 0 -31.01(-1.26%)
Sep 22, 2016 2477 2496 2443 2459 0 -2.60(-0.11%)
Sep 21, 2016 2439 2469 2418 2462 0 +29.71(+1.22%)
Sep 20, 2016 2445 2456 2418 2432 0 +2.67(+0.11%)
Sep 19, 2016 2442 2460 2420 2429 0 +13.43(+0.56%)
Sep 16, 2016 2430 2440 2395 2416 0 -9.08(-0.37%)
Sep 15, 2016 2383 2436 2379 2425 0 +44.93(+1.89%)
Sep 14, 2016 2384 2394 2365 2380 0 -2.26(-0.09%)
Sep 13, 2016 2396 2414 2365 2382 0 -29.09(-1.21%)
Sep 12, 2016 2351 2421 2342 2411 0 +36.99(+1.56%)
Sep 09, 2016 2421 2428 2367 2374 0 -71.69(-2.93%)
Sep 08, 2016 2448 2459 2432 2446 0 -9.77(-0.40%)
Sep 07, 2016 2454 2476 2441 2456 0 +4.14(+0.17%)
Sep 06, 2016 2456 2471 2431 2452 0 -0.86(-0.04%)
Sep 02, 2016 2452 2452 2452 2452 0 -8.25(-0.34%)
Sep 01, 2016 2437 2464 2422 2461 0 +26.30(+1.08%)
Aug 31, 2016 2435 2446 2411 2434 0 -5.56(-0.23%)
Aug 30, 2016 2455 2464 2423 2440 0 -7.42(-0.30%)
Aug 29, 2016 2441 2471 2423 2447 0 +10.05(+0.41%)
Aug 26, 2016 2430 2453 2416 2437 0 +10.92(+0.45%)
Aug 25, 2016 2421 2444 2414 2426 0 +6.23(+0.26%)
Aug 24, 2016 2439 2446 2410 2420 0 -16.87(-0.69%)
Aug 23, 2016 2428 2465 2406 2437 0 +22.23(+0.92%)
Aug 22, 2016 2424 2437 2396 2415 0 -21.89(-0.90%)
Aug 19, 2016 2400 2445 2382 2437 0 +78.39(+3.32%)
Aug 18, 2016 2344 2363 2330 2358 0 +21.18(+0.91%)
Aug 17, 2016 2339 2353 2312 2337 0 -2.88(-0.12%)
Aug 16, 2016 2351 2363 2332 2340 0 -20.82(-0.88%)
Aug 15, 2016 2340 2376 2334 2361 0 +18.98(+0.81%)
Aug 12, 2016 2328 2351 2319 2342 0 +14.49(+0.62%)
Aug 11, 2016 2328 2351 2305 2327 0 +6.47(+0.28%)
Aug 10, 2016 2379 2384 2308 2321 0 -60.92(-2.56%)
Aug 09, 2016 2383 2396 2369 2382 0 +4.48(+0.19%)
Aug 08, 2016 2386 2394 2368 2377 0 -7.46(-0.31%)
Aug 05, 2016 2355 2392 2348 2385 0 +33.59(+1.43%)
Aug 04, 2016 2331 2356 2324 2351 0 +21.78(+0.94%)
Aug 03, 2016 2310 2337 2301 2329 0 +9.88(+0.43%)
Aug 02, 2016 2344 2352 2301 2319 0 -19.54(-0.84%)
Aug 01, 2016 2331 2357 2317 2339 0 +18.49(+0.80%)
Jul 29, 2016 2352 2365 2306 2321 0 -33.31(-1.42%)
Jul 28, 2016 2365 2391 2337 2354 0 -7.68(-0.33%)
Jul 27, 2016 2357 2379 2334 2362 0 +16.30(+0.70%)
Jul 26, 2016 2330 2352 2315 2345 0 +26.87(+1.16%)
Jul 25, 2016 2312 2327 2299 2318 0 +4.17(+0.18%)
Jul 22, 2016 2309 2320 2290 2314 0 +10.55(+0.46%)
Jul 21, 2016 2329 2337 2292 2304 0 -27.06(-1.16%)
Jul 20, 2016 2316 2339 2304 2331 0 +26.08(+1.13%)
Jul 19, 2016 2303 2326 2287 2305 0 -3.41(-0.15%)
Jul 18, 2016 2306 2318 2290 2308 0 +17.59(+0.77%)
Jul 15, 2016 2286 2299 2269 2290 0 +8.35(+0.37%)
Jul 14, 2016 2294 2307 2262 2282 0 +11.39(+0.50%)
Jul 13, 2016 2258 2283 2248 2271 0 +20.68(+0.92%)
Jul 12, 2016 2237 2256 2225 2250 0 +27.15(+1.22%)
Jul 11, 2016 2208 2235 2201 2223 0 +22.93(+1.04%)
Jul 08, 2016 2200 2205 2145 2200 0 +55.40(+2.58%)
Jul 07, 2016 2144 2157 2134 2145 0 +19.81(+0.93%)
Jul 06, 2016 2125 2125 2125 2125 0 -1.30(-0.06%)
Jul 05, 2016 2134 2143 2105 2126 0 -24.76(-1.15%)
Jul 01, 2016 2151 2151 2151 2151 0 -16.14(-0.74%)
Jun 30, 2016 2138 2170 2121 2167 0 +44.15(+2.08%)
Jun 29, 2016 2117 2146 2099 2123 0 +27.76(+1.33%)
Jun 28, 2016 2078 2101 2064 2095 0 +48.06(+2.35%)
Jun 27, 2016 2093 2102 2033 2047 0 -60.05(-2.85%)
Jun 24, 2016 2123 2169 2097 2107 0 -104.36(-4.72%)
Jun 23, 2016 2199 2218 2184 2211 0 +30.28(+1.39%)
Jun 22, 2016 2173 2204 2165 2181 0 +7.35(+0.34%)
Jun 21, 2016 2166 2183 2156 2174 0 +11.67(+0.54%)
Jun 20, 2016 2166 2185 2151 2162 0 +28.48(+1.33%)
Jun 17, 2016 2141 2148 2117 2134 0 -6.40(-0.30%)
Jun 16, 2016 2129 2147 2109 2140 0 -4.52(-0.21%)
Jun 15, 2016 2154 2167 2133 2144 0 +1.62(+0.08%)
Jun 14, 2016 2136 2157 2122 2143 0 -5.69(-0.26%)
Jun 13, 2016 2151 2171 2138 2149 0 -17.19(-0.79%)
Jun 10, 2016 2182 2195 2153 2166 0 -32.95(-1.50%)
Jun 09, 2016 2179 2205 2163 2199 0 +6.47(+0.30%)
Jun 08, 2016 2188 2202 2177 2192 0 +4.07(+0.19%)
Jun 07, 2016 2189 2200 2173 2188 0 +8.70(+0.40%)
Jun 06, 2016 2190 2200 2167 2179 0 -6.64(-0.30%)
Jun 03, 2016 2193 2198 2168 2186 0 -10.55(-0.48%)
Jun 02, 2016 2183 2209 2173 2197 0 +14.71(+0.67%)
Jun 01, 2016 2170 2189 2159 2182 0 +1.04(+0.05%)
May 31, 2016 2177 2190 2160 2181 0 -4.81(-0.22%)
May 27, 2016 2186 2186 2186 2186 0 +36.78(+1.71%)
May 26, 2016 2122 2163 2113 2149 0 +50.33(+2.40%)
May 25, 2016 2096 2109 2077 2099 0 +15.19(+0.73%)
May 24, 2016 2043 2088 2039 2083 0 +54.04(+2.66%)
May 23, 2016 2027 2049 2015 2029 0 +23.82(+1.19%)
May 20, 2016 1955 2015 1950 2006 0 +120.56(+6.40%)
May 19, 2016 1886 1903 1872 1885 0 -11.65(-0.61%)
May 18, 2016 1875 1915 1871 1897 0 +22.09(+1.18%)
May 17, 2016 1893 1908 1868 1875 0 -24.93(-1.31%)
May 16, 2016 1880 1914 1871 1899 0 +20.34(+1.08%)
May 13, 2016 1883 1897 1871 1879 0 -10.29(-0.54%)
May 12, 2016 1922 1928 1876 1889 0 -27.84(-1.45%)
May 11, 2016 1917 1933 1908 1917 0 -6.59(-0.34%)
May 10, 2016 1915 1931 1901 1924 0 +14.59(+0.76%)
May 09, 2016 1912 1926 1897 1909 0 +0.49(+0.03%)
May 06, 2016 1901 1916 1886 1909 0 +2.57(+0.13%)
May 05, 2016 1912 1926 1894 1906 0 -3.25(-0.17%)
May 04, 2016 1927 1939 1900 1909 0 -31.00(-1.60%)
May 03, 2016 1944 1962 1924 1940 0 -17.35(-0.89%)
May 02, 2016 1961 1978 1942 1958 0 -6.24(-0.32%)
Apr 29, 2016 1978 1992 1934 1964 0 -22.82(-1.15%)
Apr 28, 2016 2033 2043 1977 1987 0 -74.54(-3.62%)
Apr 27, 2016 2044 2071 2030 2061 0 +14.33(+0.70%)
Apr 26, 2016 2042 2068 2029 2047 0 +20.27(+1.00%)
Apr 25, 2016 2041 2051 2018 2027 0 -18.83(-0.92%)
Apr 22, 2016 2041 2066 2021 2046 0 +3.17(+0.16%)
Apr 21, 2016 2066 2081 2031 2042 0 -22.60(-1.09%)
Apr 20, 2016 2065 2081 2033 2065 0 -10.07(-0.49%)
Apr 19, 2016 2073 2092 2056 2075 0 +4.77(+0.23%)
Apr 18, 2016 2066 2084 2047 2070 0 -0.31(-0.01%)
Apr 15, 2016 2069 2083 2052 2071 0 -6.25(-0.30%)
Apr 14, 2016 2074 2090 2040 2077 0 -8.34(-0.40%)
Apr 13, 2016 2060 2093 2055 2085 0 +36.03(+1.76%)
Apr 12, 2016 2052 2062 2029 2049 0 -2.45(-0.12%)
Apr 11, 2016 2057 2074 2045 2052 0 +10.38(+0.51%)
Apr 08, 2016 2055 2073 2030 2041 0 +1.78(+0.09%)
Apr 07, 2016 2049 2062 2022 2040 0 -27.55(-1.33%)
Apr 06, 2016 2041 2073 2032 2067 0 -2.66(-0.13%)
Apr 05, 2016 2078 2092 2063 2070 0 -25.08(-1.20%)
Apr 04, 2016 2109 2115 2086 2095 0 -15.49(-0.73%)
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.