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 (%)
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%)
Dec 01, 2008 765.68 773.17 724.96 728.73 0 -62.28(-7.87%)
Nov 28, 2008 789.74 804.19 772.68 791.01 0 -9.00(-1.12%)
Nov 27, 2008 729.65 804.70 722.81 800.01 0 +0.00(+0.00%)
Nov 26, 2008 729.65 804.70 722.81 800.01 0 +62.57(+8.48%)
Nov 25, 2008 758.80 762.98 715.70 737.44 0 -9.94(-1.33%)
Nov 24, 2008 715.26 754.62 700.47 747.38 0 +46.08(+6.57%)
Nov 21, 2008 678.98 710.57 646.27 701.30 0 +41.48(+6.29%)
Nov 20, 2008 678.69 720.29 650.14 659.82 0 -24.55(-3.59%)
Nov 19, 2008 748.67 758.00 682.84 684.38 0 -72.39(-9.57%)
Nov 18, 2008 777.98 791.01 730.27 756.76 0 -19.99(-2.57%)
Nov 17, 2008 794.54 808.65 770.10 776.75 0 -25.91(-3.23%)
Nov 14, 2008 836.01 851.52 787.89 802.66 0 -67.30(-7.74%)
Nov 13, 2008 788.69 875.69 759.88 869.97 0 +81.08(+10.28%)
Nov 12, 2008 825.50 844.32 784.81 788.89 0 -54.70(-6.48%)
Nov 11, 2008 851.04 867.46 821.06 843.59 0 -19.03(-2.21%)
Nov 10, 2008 913.74 919.89 853.85 862.62 0 -33.84(-3.78%)
Nov 07, 2008 881.03 906.91 864.15 896.47 0 +30.44(+3.51%)
Nov 06, 2008 940.84 948.33 858.90 866.03 0 -89.55(-9.37%)
Nov 05, 2008 997.79 1014 951.51 955.58 0 -67.14(-6.56%)
Nov 04, 2008 1007 1040 982.86 1023 0 +37.33(+3.79%)
Nov 03, 2008 986.79 1007 962.42 985.39 0 -1.48(-0.15%)
Oct 31, 2008 933.98 1015 915.31 986.87 0 +52.95(+5.67%)
Oct 30, 2008 933.94 957.50 899.00 933.92 0 +26.76(+2.95%)
Oct 29, 2008 917.78 941.79 883.74 907.16 0 -22.48(-2.42%)
Oct 28, 2008 872.93 941.49 838.25 929.64 0 +82.10(+9.69%)
Oct 27, 2008 843.30 888.77 818.84 847.54 0 -8.80(-1.03%)
Oct 24, 2008 809.09 885.22 790.95 856.34 0 -13.60(-1.56%)
Oct 23, 2008 883.86 903.42 832.51 869.94 0 -12.85(-1.46%)
Oct 22, 2008 920.30 942.03 866.85 882.79 0 -54.03(-5.77%)
Oct 21, 2008 963.35 978.09 930.96 936.82 0 -48.15(-4.89%)
Oct 20, 2008 956.83 1000 943.89 984.97 0 +51.99(+5.57%)
Oct 17, 2008 931.51 995.90 905.25 932.98 0 -28.17(-2.93%)
Oct 16, 2008 916.54 966.30 867.55 961.14 0 +54.09(+5.96%)
Oct 15, 2008 970.94 998.15 899.33 907.05 0 -81.06(-8.20%)
Oct 14, 2008 1054 1067 972.16 988.12 0 -47.38(-4.58%)
Oct 13, 2008 993.99 1041 966.47 1036 0 +83.88(+8.81%)
Oct 10, 2008 921.07 1009 882.31 951.62 0 +3.69(+0.39%)
Oct 09, 2008 988.67 1014 932.85 947.93 0 -23.29(-2.40%)
Oct 08, 2008 953.57 1022 928.03 971.23 0 +0.20(+0.02%)
Oct 07, 2008 1062 1077 967.54 971.03 0 -79.43(-7.56%)
Oct 06, 2008 1082 1088 995.30 1050 0 -49.60(-4.51%)
Oct 03, 2008 1127 1163 1094 1100 0 -16.97(-1.52%)
Oct 02, 2008 1164 1175 1110 1117 0 -59.50(-5.06%)
Oct 01, 2008 1183 1199 1160 1177 0 -14.96(-1.26%)
Sep 30, 2008 1184 1212 1162 1191 0 +39.41(+3.42%)
Sep 29, 2008 1227 1241 1137 1152 0 -106.20(-8.44%)
Sep 26, 2008 1234 1273 1220 1258 0 -8.83(-0.70%)
Sep 25, 2008 1253 1284 1240 1267 0 +20.73(+1.66%)
Sep 24, 2008 1251 1278 1233 1246 0 -1.30(-0.10%)
Sep 23, 2008 1267 1289 1233 1248 0 -19.71(-1.56%)
Sep 22, 2008 1314 1326 1260 1267 0 -55.03(-4.16%)
Sep 19, 2008 1328 1377 1050 1322 0 +38.74(+3.02%)
Sep 18, 2008 1247 1299 1202 1284 0 +54.80(+4.46%)
Sep 17, 2008 1252 1292 1216 1229 0 -46.38(-3.64%)
Sep 16, 2008 1236 1293 1226 1275 0 +21.80(+1.74%)
Sep 15, 2008 1253 1293 1236 1253 0 -36.97(-2.86%)
Sep 12, 2008 1297 1306 1266 1290 0 -21.10(-1.61%)
Sep 11, 2008 1296 1323 1274 1312 0 -3.18(-0.24%)
Sep 10, 2008 1329 1342 1298 1315 0 -3.29(-0.25%)
Sep 09, 2008 1358 1369 1311 1318 0 -39.13(-2.88%)
Sep 08, 2008 1372 1385 1328 1357 0 +17.40(+1.30%)
Sep 05, 2008 1318 1354 1302 1340 0 +10.29(+0.77%)
Sep 04, 2008 1356 1372 1324 1329 0 -45.94(-3.34%)
Sep 03, 2008 1414 1421 1369 1375 0 -46.92(-3.30%)
Sep 02, 2008 1455 1473 1412 1422 0 -11.95(-0.83%)
Sep 01, 2008 1473 1478 1423 1434 0 +0.00(+0.00%)
Aug 29, 2008 1473 1478 1423 1434 0 -44.01(-2.98%)
Aug 28, 2008 1471 1485 1460 1478 0 +17.83(+1.22%)
Aug 27, 2008 1449 1480 1440 1460 0 +14.70(+1.02%)
Aug 26, 2008 1447 1459 1429 1446 0 +0.98(+0.07%)
Aug 25, 2008 1461 1469 1438 1445 0 -20.40(-1.39%)
Aug 22, 2008 1459 1478 1447 1465 0 +9.59(+0.66%)
Aug 21, 2008 1448 1469 1434 1456 0 -2.48(-0.17%)
Aug 20, 2008 1461 1482 1441 1458 0 +4.81(+0.33%)
Aug 19, 2008 1467 1477 1443 1453 0 -28.72(-1.94%)
Aug 18, 2008 1512 1520 1462 1482 0 -30.23(-2.00%)
Aug 15, 2008 1515 1530 1496 1512 0 +1.31(+0.09%)
Aug 14, 2008 1506 1526 1491 1511 0 -6.24(-0.41%)
Aug 13, 2008 1515 1547 1487 1517 0 +14.02(+0.93%)
Aug 12, 2008 1505 1528 1487 1503 0 -6.92(-0.46%)
Aug 11, 2008 1492 1534 1474 1510 0 +20.99(+1.41%)
Aug 08, 2008 1444 1498 1435 1489 0 +33.23(+2.28%)
Aug 07, 2008 1431 1475 1416 1456 0 +16.78(+1.17%)
Aug 06, 2008 1425 1451 1402 1439 0 +15.51(+1.09%)
Aug 05, 2008 1411 1431 1396 1424 0 +26.90(+1.93%)
Aug 04, 2008 1396 1418 1378 1397 0 +3.98(+0.29%)
Aug 01, 2008 1396 1417 1366 1393 0 -6.39(-0.46%)
Jul 31, 2008 1393 1433 1381 1399 0 -12.92(-0.92%)
Jul 30, 2008 1404 1438 1387 1412 0 +19.11(+1.37%)
Jul 29, 2008 1391 1406 1360 1393 0 +28.09(+2.06%)
Jul 28, 2008 1386 1397 1355 1365 0 -27.14(-1.95%)
Jul 25, 2008 1397 1414 1372 1392 0 -4.02(-0.29%)
Jul 24, 2008 1430 1438 1378 1396 0 -53.04(-3.66%)
Jul 23, 2008 1440 1470 1424 1449 0 +12.10(+0.84%)
Jul 22, 2008 1437 1459 1410 1437 0 -26.87(-1.84%)
Jul 21, 2008 1480 1499 1451 1464 0 -2.55(-0.17%)
Jul 18, 2008 1476 1494 1442 1466 0 -15.40(-1.04%)
Jul 17, 2008 1453 1491 1433 1482 0 +38.88(+2.69%)
Jul 16, 2008 1403 1455 1386 1443 0 +24.13(+1.70%)
Jul 15, 2008 1398 1460 1377 1419 0 +14.34(+1.02%)
Jul 14, 2008 1429 1441 1389 1404 0 -12.79(-0.90%)
Jul 11, 2008 1398 1436 1377 1417 0 -16.18(-1.13%)
Jul 10, 2008 1413 1445 1401 1433 0 +23.48(+1.67%)
Jul 09, 2008 1467 1477 1405 1410 0 -55.93(-3.82%)
Jul 08, 2008 1458 1481 1432 1466 0 -5.21(-0.35%)
Jul 07, 2008 1475 1506 1446 1471 0 +4.14(+0.28%)
Jul 04, 2008 1484 1497 1446 1467 0 +0.00(+0.00%)
Jul 03, 2008 1484 1497 1446 1467 0 -10.20(-0.69%)
Jul 02, 2008 1518 1531 1469 1477 0 -39.36(-2.60%)
Jul 01, 2008 1494 1527 1477 1516 0 +9.69(+0.64%)
Jun 30, 2008 1515 1540 1495 1507 0 -13.10(-0.86%)
Jun 27, 2008 1518 1541 1491 1520 0 +2.97(+0.20%)
Jun 26, 2008 1564 1570 1507 1517 0 -68.82(-4.34%)
Jun 25, 2008 1563 1608 1555 1586 0 +32.26(+2.08%)
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.