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, 2009 1311 1321 1285 1304 0 -6.83(-0.52%)
Nov 27, 2009 1293 1325 1284 1311 0 -24.73(-1.85%)
Nov 25, 2009 1336 1336 1336 0 +9.70(+0.73%)
Nov 24, 2009 1326 1335 1309 1326 0 +0.00(+0.00%)
Nov 23, 2009 1326 1347 1314 1326 0 +16.77(+1.28%)
Nov 20, 2009 1308 1322 1292 1310 0 -10.92(-0.83%)
Nov 19, 2009 1338 1344 1303 1320 0 -46.35(-3.39%)
Nov 18, 2009 1380 1388 1357 1367 0 -13.27(-0.96%)
Nov 17, 2009 1376 1389 1357 1380 0 +1.52(+0.11%)
Nov 16, 2009 1353 1386 1349 1379 0 +39.12(+2.92%)
Nov 13, 2009 1329 1352 1315 1339 0 +16.74(+1.27%)
Nov 12, 2009 1339 1357 1315 1323 0 -23.76(-1.76%)
Nov 11, 2009 1343 1365 1331 1346 0 +24.87(+1.88%)
Nov 10, 2009 1329 1344 1309 1322 0 -9.14(-0.69%)
Nov 09, 2009 1306 1339 1300 1331 0 +42.41(+3.29%)
Nov 06, 2009 1288 1310 1271 1288 0 -2.26(-0.18%)
Nov 05, 2009 1265 1297 1258 1291 0 +41.23(+3.30%)
Nov 04, 2009 1261 1277 1244 1249 0 +6.38(+0.51%)
Nov 03, 2009 1244 1256 1218 1243 0 -17.52(-1.39%)
Nov 02, 2009 1263 1282 1238 1261 0 +9.53(+0.76%)
Oct 30, 2009 1296 1305 1242 1251 0 -57.53(-4.40%)
Oct 29, 2009 1288 1319 1281 1309 0 +38.74(+3.05%)
Oct 28, 2009 1314 1328 1242 1270 0 -57.56(-4.34%)
Oct 27, 2009 1359 1375 1320 1327 0 -31.63(-2.33%)
Oct 26, 2009 1373 1401 1348 1359 0 -9.86(-0.72%)
Oct 23, 2009 1375 1402 1360 1369 0 -31.00(-2.21%)
Oct 22, 2009 1391 1408 1366 1400 0 +15.79(+1.14%)
Oct 21, 2009 1399 1426 1370 1384 0 -12.25(-0.88%)
Oct 20, 2009 1392 1421 1384 1396 0 -12.19(-0.87%)
Oct 19, 2009 1395 1422 1381 1408 0 +22.43(+1.62%)
Oct 16, 2009 1401 1409 1368 1386 0 -24.80(-1.76%)
Oct 15, 2009 1417 1427 1391 1411 0 -12.00(-0.84%)
Oct 14, 2009 1427 1439 1394 1423 0 +17.56(+1.25%)
Oct 13, 2009 1420 1431 1394 1405 0 -3.65(-0.26%)
Oct 12, 2009 1410 1429 1385 1409 0 +30.54(+2.22%)
Oct 09, 2009 1354 1383 1343 1378 0 +29.35(+2.18%)
Oct 08, 2009 1352 1365 1327 1349 0 +9.82(+0.73%)
Oct 07, 2009 1342 1351 1322 1339 0 -11.29(-0.84%)
Oct 06, 2009 1330 1361 1322 1351 0 +39.76(+3.03%)
Oct 05, 2009 1296 1319 1280 1311 0 +24.76(+1.93%)
Oct 02, 2009 1289 1310 1274 1286 0 -18.40(-1.41%)
Oct 01, 2009 1357 1369 1300 1304 0 -59.39(-4.35%)
Sep 30, 2009 1359 1378 1331 1364 0 +14.60(+1.08%)
Sep 29, 2009 1360 1373 1340 1349 0 -10.30(-0.76%)
Sep 28, 2009 1342 1372 1336 1359 0 +28.19(+2.12%)
Sep 25, 2009 1325 1343 1312 1331 0 +1.07(+0.08%)
Sep 24, 2009 1360 1366 1314 1330 0 -23.34(-1.72%)
Sep 23, 2009 1368 1383 1348 1354 0 -9.91(-0.73%)
Sep 22, 2009 1349 1373 1340 1363 0 +29.19(+2.19%)
Sep 21, 2009 1333 1348 1317 1334 0 -9.99(-0.74%)
Sep 18, 2009 1337 1359 1326 1344 0 +12.51(+0.94%)
Sep 17, 2009 1353 1364 1322 1332 0 -27.43(-2.02%)
Sep 16, 2009 1355 1368 1340 1359 0 +10.92(+0.81%)
Sep 15, 2009 1340 1357 1326 1348 0 +13.04(+0.98%)
Sep 14, 2009 1325 1346 1311 1335 0 -2.91(-0.22%)
Sep 11, 2009 1356 1366 1326 1338 0 -16.21(-1.20%)
Sep 10, 2009 1348 1371 1327 1354 0 +11.28(+0.84%)
Sep 09, 2009 1319 1350 1308 1343 0 +23.00(+1.74%)
Sep 08, 2009 1314 1329 1297 1320 0 +24.72(+1.91%)
Sep 04, 2009 1295 1295 1295 0 +29.31(+2.32%)
Sep 03, 2009 1256 1270 1241 1266 0 +26.09(+2.10%)
Sep 02, 2009 1231 1254 1221 1240 0 -12.61(-1.01%)
Sep 01, 2009 1273 1308 1247 1253 0 -22.14(-1.74%)
Aug 31, 2009 1279 1290 1262 1275 0 -18.52(-1.43%)
Aug 28, 2009 1308 1328 1280 1293 0 +8.22(+0.64%)
Aug 27, 2009 1283 1295 1260 1285 0 +1.20(+0.09%)
Aug 26, 2009 1273 1296 1264 1284 0 +6.66(+0.52%)
Aug 25, 2009 1286 1298 1265 1277 0 -3.36(-0.26%)
Aug 24, 2009 1296 1312 1272 1281 0 -9.11(-0.71%)
Aug 21, 2009 1275 1295 1257 1290 0 +25.98(+2.06%)
Aug 20, 2009 1254 1272 1246 1264 0 +11.21(+0.90%)
Aug 19, 2009 1233 1260 1227 1252 0 +6.41(+0.51%)
Aug 18, 2009 1233 1253 1226 1246 0 +23.63(+1.93%)
Aug 17, 2009 1238 1246 1210 1222 0 -39.46(-3.13%)
Aug 14, 2009 1285 1294 1246 1262 0 -23.23(-1.81%)
Aug 13, 2009 1274 1291 1253 1285 0 +22.89(+1.81%)
Aug 12, 2009 1242 1278 1236 1262 0 +33.99(+2.77%)
Aug 11, 2009 1243 1252 1217 1228 0 -15.02(-1.21%)
Aug 10, 2009 1249 1259 1228 1243 0 -15.30(-1.22%)
Aug 07, 2009 1263 1280 1240 1259 0 +14.88(+1.20%)
Aug 06, 2009 1268 1281 1232 1244 0 -17.54(-1.39%)
Aug 05, 2009 1280 1289 1247 1261 0 -22.14(-1.73%)
Aug 04, 2009 1279 1298 1266 1283 0 -7.71(-0.60%)
Aug 03, 2009 1289 1303 1270 1291 0 +17.54(+1.38%)
Jul 31, 2009 1263 1295 1254 1273 0 +18.22(+1.45%)
Jul 30, 2009 1271 1300 1242 1255 0 -0.38(-0.03%)
Jul 29, 2009 1247 1273 1227 1256 0 +2.19(+0.17%)
Jul 28, 2009 1236 1266 1226 1253 0 +12.44(+1.00%)
Jul 27, 2009 1238 1250 1211 1241 0 +6.24(+0.51%)
Jul 25, 2009 1230 1241 1207 1235 0 +0.61(+0.05%)
Jul 24, 2009 1229 1242 1205 1234 0 -11.40(-0.92%)
Jul 23, 2009 1218 1254 1204 1246 0 +27.37(+2.25%)
Jul 22, 2009 1189 1231 1178 1218 0 +26.23(+2.20%)
Jul 21, 2009 1193 1199 1161 1192 0 +147.92(+14.17%)
Jun 26, 2009 1038 1062 1030 1044 0 +2.51(+0.24%)
Jun 25, 2009 1030 1047 1008 1042 0 +18.91(+1.85%)
Jun 24, 2009 1011 1044 1006 1023 0 +21.30(+2.13%)
Jun 23, 2009 1002 1016 978.41 1001 0 +0.04(+0.00%)
Jun 22, 2009 1028 1041 997.21 1001 0 -34.68(-3.35%)
Jun 19, 2009 1039 1054 1020 1036 0 +10.56(+1.03%)
Jun 18, 2009 1030 1043 1015 1025 0 -9.48(-0.92%)
Jun 17, 2009 1032 1051 1004 1035 0 +3.51(+0.34%)
Jun 16, 2009 1049 1062 1022 1031 0 -14.50(-1.39%)
Jun 15, 2009 1055 1063 1023 1046 0 -29.38(-2.73%)
Jun 12, 2009 1080 1087 1055 1075 0 -8.15(-0.75%)
Jun 11, 2009 1080 1100 1070 1083 0 +3.98(+0.37%)
Jun 10, 2009 1093 1102 1060 1079 0 -2.82(-0.26%)
Jun 09, 2009 1072 1094 1062 1082 0 +15.89(+1.49%)
Jun 08, 2009 1060 1082 1046 1066 0 -9.59(-0.89%)
Jun 05, 2009 1105 1114 1064 1076 0 -36.30(-3.26%)
Jun 04, 2009 1098 1124 1086 1112 0 +20.67(+1.89%)
Jun 03, 2009 1112 1108 1074 1092 0 -20.45(-1.84%)
Jun 02, 2009 1134 1143 1101 1112 0 -28.76(-2.52%)
Jun 01, 2009 1091 1150 1086 1141 0 +64.24(+5.97%)
May 29, 2009 1070 1087 1050 1077 0 +10.29(+0.97%)
May 28, 2009 1063 1080 1036 1066 0 +11.00(+1.04%)
May 27, 2009 1049 1084 1034 1055 0 +8.60(+0.82%)
May 26, 2009 1005 1057 999.76 1047 0 +28.56(+2.81%)
May 25, 2009 1026 1040 1004 1018 0 +0.00(+0.00%)
May 22, 2009 1026 1040 1004 1018 0 -3.70(-0.36%)
May 21, 2009 1039 1051 1006 1022 0 -21.54(-2.06%)
May 20, 2009 1062 1087 1037 1043 0 -10.61(-1.01%)
May 19, 2009 1043 1074 1029 1054 0 +17.77(+1.71%)
May 18, 2009 1008 1043 1002 1036 0 +42.17(+4.24%)
May 15, 2009 1007 1023 983.57 994.01 0 -11.24(-1.12%)
May 14, 2009 992.03 1023 983.26 1005 0 +21.68(+2.20%)
May 13, 2009 1004 1017 972.69 983.57 0 -41.02(-4.00%)
May 12, 2009 1055 1061 1002 1025 0 -19.27(-1.85%)
May 11, 2009 1038 1065 1020 1044 0 -15.57(-1.47%)
May 08, 2009 1073 1083 1023 1059 0 +0.98(+0.09%)
May 07, 2009 1119 1126 1038 1058 0 -58.93(-5.27%)
May 06, 2009 1112 1131 1086 1117 0 +10.43(+0.94%)
May 05, 2009 1132 1140 1089 1107 0 -28.32(-2.49%)
May 04, 2009 1104 1143 1086 1135 0 +54.94(+5.09%)
May 01, 2009 1090 1102 1056 1080 0 -2.65(-0.24%)
Apr 30, 2009 1047 1105 1036 1083 0 +53.14(+5.16%)
Apr 29, 2009 1012 1050 998.26 1030 0 +29.87(+2.99%)
Apr 28, 2009 996.10 1017 979.36 999.97 0 -5.72(-0.57%)
Apr 27, 2009 1002 1028 986.56 1006 0 -13.08(-1.28%)
Apr 24, 2009 1005 1029 987.48 1019 0 +13.29(+1.32%)
Apr 23, 2009 1019 1024 971.67 1005 0 -6.96(-0.69%)
Apr 22, 2009 974.55 1039 963.37 1012 0 +27.59(+2.80%)
Apr 21, 2009 969.36 1002 952.07 984.85 0 +13.39(+1.38%)
Apr 20, 2009 1005 1012 963.99 971.46 0 -58.03(-5.64%)
Apr 17, 2009 1018 1038 998.26 1029 0 +10.11(+0.99%)
Apr 16, 2009 997.58 1025 975.25 1019 0 +32.73(+3.32%)
Apr 15, 2009 987.97 1001 961.48 986.65 0 -17.45(-1.74%)
Apr 14, 2009 992.35 1026 974.66 1004 0 +5.76(+0.58%)
Apr 13, 2009 994.09 1009 971.47 998.34 0 -3.73(-0.37%)
Apr 10, 2009 962.63 1010 956.97 1002 0 +0.00(+0.00%)
Apr 09, 2009 962.63 1010 956.97 1002 0 +57.70(+6.11%)
Apr 08, 2009 933.50 952.59 920.53 944.37 0 +16.40(+1.77%)
Apr 07, 2009 961.70 969.80 920.33 927.97 0 -51.58(-5.27%)
Apr 06, 2009 988.97 997.37 956.42 979.55 0 -20.31(-2.03%)
Apr 03, 2009 974.63 1007 959.16 999.87 0 +22.25(+2.28%)
Apr 02, 2009 950.08 995.70 938.80 977.62 0 +50.18(+5.41%)
Apr 01, 2009 894.34 935.64 886.77 927.44 0 +20.83(+2.30%)
Mar 31, 2009 905.04 928.10 892.95 906.61 0 +10.21(+1.14%)
Mar 30, 2009 913.26 920.49 878.32 896.40 0 -44.89(-4.77%)
Mar 27, 2009 951.03 964.11 930.01 941.28 0 -33.96(-3.48%)
Mar 26, 2009 929.34 982.67 921.12 975.25 0 +54.07(+5.87%)
Mar 25, 2009 909.71 944.78 888.86 921.18 0 +27.55(+3.08%)
Mar 24, 2009 909.42 926.89 886.06 893.63 0 -35.32(-3.80%)
Mar 23, 2009 902.90 931.28 876.08 928.96 0 +72.08(+8.41%)
Mar 20, 2009 897.84 910.43 845.58 856.88 0 -39.05(-4.36%)
Mar 19, 2009 914.08 921.22 884.23 895.93 0 -11.50(-1.27%)
Mar 18, 2009 869.99 913.03 857.85 907.43 0 +30.12(+3.43%)
Mar 17, 2009 849.46 878.68 833.70 877.31 0 +27.60(+3.25%)
Mar 16, 2009 870.59 884.18 840.69 849.71 0 -14.94(-1.73%)
Mar 13, 2009 840.34 870.85 829.86 864.64 0 +25.39(+3.03%)
Mar 12, 2009 795.37 843.51 787.28 839.25 0 +37.70(+4.70%)
Mar 11, 2009 787.29 814.52 772.55 801.55 0 +22.56(+2.90%)
Mar 10, 2009 746.96 787.70 736.13 778.99 0 +55.52(+7.67%)
Mar 09, 2009 725.35 760.30 713.65 723.47 0 -12.69(-1.72%)
Mar 06, 2009 752.89 770.90 715.01 736.16 0 -8.09(-1.09%)
Mar 05, 2009 746.64 772.56 733.76 744.25 0 -22.22(-2.90%)
Mar 04, 2009 737.39 778.21 733.48 766.47 0 +44.25(+6.13%)
Mar 03, 2009 729.32 741.19 708.51 722.22 0 +3.34(+0.46%)
Mar 02, 2009 742.81 756.90 713.86 718.88 0 -37.80(-5.00%)
Feb 27, 2009 764.80 788.44 749.00 756.67 0 -24.19(-3.10%)
Feb 26, 2009 786.83 812.81 765.52 780.87 0 -3.38(-0.43%)
Feb 25, 2009 755.51 806.51 740.16 784.24 0 +22.20(+2.91%)
Feb 24, 2009 737.93 768.79 728.33 762.04 0 +32.00(+4.38%)
Feb 23, 2009 763.80 773.33 723.87 730.04 0 -42.92(-5.55%)
Feb 20, 2009 752.99 788.67 740.88 772.97 0 +8.41(+1.10%)
Feb 19, 2009 797.56 803.75 758.58 764.56 0 -24.92(-3.16%)
Feb 18, 2009 798.29 814.05 774.95 789.48 0 -2.53(-0.32%)
Feb 17, 2009 825.96 833.06 786.74 792.01 0 -66.65(-7.76%)
Feb 16, 2009 848.64 873.13 837.25 858.66 0 +0.00(+0.00%)
Feb 13, 2009 848.64 873.13 837.25 858.66 0 +16.66(+1.98%)
Feb 12, 2009 823.90 855.16 806.77 842.00 0 -1.14(-0.14%)
Feb 11, 2009 837.44 863.20 820.61 843.14 0 +6.12(+0.73%)
Feb 10, 2009 869.68 893.56 830.37 837.02 0 -48.20(-5.45%)
Feb 09, 2009 893.80 905.41 870.84 885.23 0 -8.08(-0.90%)
Feb 06, 2009 866.33 900.24 857.90 893.31 0 +30.23(+3.50%)
Feb 05, 2009 826.51 872.80 819.33 863.08 0 +24.82(+2.96%)
Feb 04, 2009 822.70 869.07 813.67 838.26 0 +11.89(+1.44%)
Feb 03, 2009 813.56 833.99 794.66 826.37 0 +17.31(+2.14%)
Feb 02, 2009 797.51 823.79 783.01 809.06 0 -0.71(-0.09%)
Jan 30, 2009 828.83 848.39 800.87 809.76 0 -9.10(-1.11%)
Jan 29, 2009 853.71 861.69 806.69 818.87 0 -59.38(-6.76%)
Jan 28, 2009 864.61 888.95 853.30 878.25 0 +35.02(+4.15%)
Jan 27, 2009 823.91 854.72 818.44 843.22 0 +24.09(+2.94%)
Jan 26, 2009 811.24 841.01 800.63 819.13 0 +5.41(+0.66%)
Jan 23, 2009 763.28 828.60 758.62 813.72 0 +31.68(+4.05%)
Jan 22, 2009 784.44 805.03 759.61 782.04 0 -25.35(-3.14%)
Jan 21, 2009 804.35 819.43 769.50 807.39 0 +21.13(+2.69%)
Jan 20, 2009 831.46 842.99 780.04 786.26 0 -55.68(-6.61%)
Jan 19, 2009 839.05 853.97 804.80 841.94 0 +0.00(+0.00%)
Jan 16, 2009 839.05 853.97 804.80 841.94 0 +27.25(+3.35%)
Jan 15, 2009 809.87 828.38 775.76 814.68 0 +7.13(+0.88%)
Jan 14, 2009 823.22 834.41 797.02 807.56 0 -35.37(-4.20%)
Jan 13, 2009 830.95 869.06 819.56 842.92 0 +1.69(+0.20%)
Jan 12, 2009 865.81 871.85 830.96 841.23 0 -27.77(-3.20%)
Jan 09, 2009 894.55 900.37 852.97 869.00 0 -30.68(-3.41%)
Jan 08, 2009 878.73 904.26 858.91 899.68 0 +9.84(+1.11%)
Jan 07, 2009 912.03 923.06 874.25 889.84 0 -45.88(-4.90%)
Jan 06, 2009 897.99 946.68 886.05 935.72 0 +48.76(+5.50%)
Jan 05, 2009 875.34 900.10 863.91 886.96 0 +0.57(+0.06%)
Jan 02, 2009 852.94 893.63 840.63 886.39 0 +30.20(+3.53%)
Jan 01, 2009 849.48 872.13 839.09 856.19 0 +0.00(+0.00%)
Dec 31, 2008 849.48 872.13 839.09 856.19 0 +5.31(+0.62%)
Dec 30, 2008 825.36 857.62 816.77 850.87 0 +33.09(+4.05%)
Dec 29, 2008 818.95 829.32 802.41 817.79 0 -1.32(-0.16%)
Dec 26, 2008 820.81 829.63 806.54 819.11 0 -1.65(-0.20%)
Dec 25, 2008 815.07 827.37 807.67 820.75 0 +0.00(+0.00%)
Dec 24, 2008 815.07 827.37 807.67 820.75 0 +10.31(+1.27%)
Dec 23, 2008 838.55 844.84 801.74 810.45 0 -20.84(-2.51%)
Dec 22, 2008 846.70 853.58 810.72 831.29 0 -23.93(-2.80%)
Dec 19, 2008 856.04 882.51 842.01 855.22 0 +9.00(+1.06%)
Dec 18, 2008 882.37 891.97 832.26 846.22 0 -31.93(-3.64%)
Dec 17, 2008 858.03 895.53 844.28 878.15 0 +3.87(+0.44%)
Dec 16, 2008 837.68 877.77 826.13 874.28 0 +50.54(+6.14%)
Dec 15, 2008 846.01 854.32 805.99 823.74 0 -15.26(-1.82%)
Dec 12, 2008 784.58 847.24 780.24 839.00 0 +37.87(+4.73%)
Dec 11, 2008 815.73 844.73 790.00 801.13 0 -17.49(-2.14%)
Dec 10, 2008 809.64 844.63 795.01 818.62 0 +26.99(+3.41%)
Dec 09, 2008 760.96 826.46 744.75 791.63 0 +18.03(+2.33%)
Dec 08, 2008 765.32 785.77 749.32 773.60 0 +19.13(+2.54%)
Dec 05, 2008 726.04 759.96 699.25 754.47 0 +20.66(+2.82%)
Dec 04, 2008 740.98 774.00 719.06 733.81 0 -16.77(-2.23%)
Dec 03, 2008 723.77 758.28 696.68 750.58 0 +20.47(+2.80%)
Dec 02, 2008 730.10 750.06 703.02 730.11 0 +1.38(+0.19%)
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.