Financial News

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 (%)
Jan 31, 2013 1608 1623 1587 1598 0 -9.40(-0.58%)
Jan 30, 2013 1613 1628 1595 1608 0 -9.43(-0.58%)
Jan 29, 2013 1618 1628 1597 1617 0 -6.05(-0.37%)
Jan 28, 2013 1622 1638 1610 1623 0 +0.85(+0.05%)
Jan 25, 2013 1595 1642 1585 1622 0 +42.40(+2.68%)
Jan 24, 2013 1578 1603 1561 1580 0 -11.45(-0.72%)
Jan 23, 2013 1583 1599 1568 1591 0 +20.17(+1.28%)
Jan 22, 2013 1569 1582 1555 1571 0 +1.36(+0.09%)
Jan 21, 2013 1557 1589 1547 1570 0 -0.14(-0.01%)
Jan 18, 2013 1557 1589 1547 1570 0 +17.54(+1.13%)
Jan 17, 2013 1511 1562 1506 1552 0 +43.52(+2.88%)
Jan 16, 2013 1499 1521 1492 1509 0 +1.51(+0.10%)
Jan 15, 2013 1501 1515 1490 1507 0 -7.72(-0.51%)
Jan 14, 2013 1515 1530 1501 1515 0 -3.73(-0.25%)
Jan 12, 2013 1511 1524 1502 1519 0 +0.00(+0.00%)
Jan 11, 2013 1511 1524 1502 1519 0 +5.91(+0.39%)
Jan 10, 2013 1513 1530 1498 1513 0 +14.12(+0.94%)
Jan 09, 2013 1488 1508 1481 1499 0 +15.12(+1.02%)
Jan 08, 2013 1501 1509 1477 1484 0 -25.20(-1.67%)
Jan 07, 2013 1506 1522 1489 1509 0 -24.35(-1.59%)
Jan 04, 2013 1532 1544 1519 1533 0 -4.69(-0.30%)
Jan 03, 2013 1544 1556 1524 1538 0 -6.61(-0.43%)
Jan 02, 2013 1537 1549 1489 1545 0 +58.66(+3.95%)
Dec 31, 2012 1486 1486 1486 0 +28.40(+1.95%)
Dec 28, 2012 1460 1476 1451 1457 0 -8.06(-0.55%)
Dec 27, 2012 1469 1477 1445 1466 0 -1.31(-0.09%)
Dec 26, 2012 1440 1484 1460 1467 0 -1.04(-0.07%)
Dec 24, 2012 1468 1468 1468 0 -5.39(-0.37%)
Dec 21, 2012 1456 1481 1436 1473 0 -2.84(-0.19%)
Dec 20, 2012 1471 1484 1454 1476 0 +7.67(+0.52%)
Dec 19, 2012 1467 1482 1458 1468 0 +4.16(+0.28%)
Dec 18, 2012 1449 1470 1442 1464 0 +13.15(+0.91%)
Dec 17, 2012 1452 1464 1436 1451 0 +0.41(+0.03%)
Dec 14, 2012 1442 1463 1434 1451 0 +5.38(+0.37%)
Dec 13, 2012 1452 1464 1432 1445 0 -9.05(-0.62%)
Dec 12, 2012 1461 1472 1447 1454 0 -1.84(-0.13%)
Dec 11, 2012 1452 1468 1443 1456 0 +6.86(+0.47%)
Dec 10, 2012 1431 1457 1427 1449 0 +21.08(+1.48%)
Dec 07, 2012 1426 1435 1414 1428 0 +5.44(+0.38%)
Dec 06, 2012 1413 1429 1406 1423 0 +8.90(+0.63%)
Dec 05, 2012 1420 1429 1404 1414 0 -5.00(-0.35%)
Dec 04, 2012 1401 1425 1391 1419 0 +8.70(+0.62%)
Dec 01, 2012 1412 1420 1398 1410 0 +0.00(+0.00%)
Nov 30, 2012 1411 1420 1398 1410 0 +4.94(+0.35%)
Nov 29, 2012 1405 1419 1389 1405 0 -205.92(-12.78%)
Nov 28, 2012 1582 1615 1564 1611 0 +19.69(+1.24%)
Nov 27, 2012 1590 1610 1579 1592 0 +2.29(+0.14%)
Nov 26, 2012 1587 1604 1572 1589 0 +5.02(+0.32%)
Nov 24, 2012 1566 1598 1559 1584 0 +0.00(+0.00%)
Nov 23, 2012 1566 1598 1559 1584 0 +44.44(+2.89%)
Nov 22, 2012 1540 1551 1526 1540 0 +0.33(+0.02%)
Nov 21, 2012 1540 1551 1526 1539 0 -4.88(-0.32%)
Nov 20, 2012 1543 1553 1526 1544 0 -0.06(-0.00%)
Nov 19, 2012 1533 1556 1524 1544 0 +22.58(+1.48%)
Nov 16, 2012 1521 1534 1493 1522 0 +17.94(+1.19%)
Nov 15, 2012 1534 1543 1493 1504 0 -34.31(-2.23%)
Nov 14, 2012 1566 1572 1533 1538 0 -11.39(-0.74%)
Nov 13, 2012 1552 1572 1540 1550 0 -21.96(-1.40%)
Nov 12, 2012 1571 1584 1559 1572 0 +5.16(+0.33%)
Nov 09, 2012 1546 1582 1542 1566 0 +18.83(+1.22%)
Nov 08, 2012 1573 1586 1543 1548 0 -24.06(-1.53%)
Nov 07, 2012 1592 1602 1558 1572 0 -48.62(-3.00%)
Nov 06, 2012 1601 1630 1593 1620 0 +25.68(+1.61%)
Nov 05, 2012 1567 1602 1563 1595 0 +20.31(+1.29%)
Nov 02, 2012 1597 1604 1567 1574 0 -15.11(-0.95%)
Nov 01, 2012 1553 1597 1543 1589 0 +41.31(+2.67%)
Oct 31, 2012 1554 1566 1532 1548 0 +9.73(+0.63%)
Oct 30, 2012 25.01 1538 1538 1538 0 +0.36(+0.02%)
Oct 29, 2012 1538 1538 1538 1538 0 -0.19(-0.01%)
Oct 26, 2012 1540 1563 1523 1538 0 -2.78(-0.18%)
Oct 25, 2012 1544 1559 1523 1541 0 +4.13(+0.27%)
Oct 24, 2012 1548 1556 1525 1537 0 +7.99(+0.52%)
Oct 23, 2012 1511 1538 1499 1529 0 +13.51(+0.89%)
Oct 19, 2012 1534 1543 1504 1515 0 -20.21(-1.32%)
Oct 18, 2012 1518 1555 1508 1536 0 +18.34(+1.21%)
Oct 17, 2012 1530 1553 1494 1517 0 -9.82(-0.64%)
Oct 16, 2012 1508 1538 1504 1527 0 +27.54(+1.84%)
Oct 15, 2012 1485 1507 1478 1499 0 +8.76(+0.59%)
Oct 12, 2012 1492 1513 1483 1491 0 -6.92(-0.46%)
Oct 11, 2012 1503 1517 1489 1498 0 +4.76(+0.32%)
Oct 10, 2012 1503 1514 1486 1493 0 -16.45(-1.09%)
Oct 09, 2012 1523 1530 1498 1509 0 -21.22(-1.39%)
Oct 08, 2012 1539 1547 1521 1531 0 -18.04(-1.16%)
Oct 06, 2012 1558 1573 1542 1549 0 +0.00(+0.00%)
Oct 05, 2012 1558 1573 1542 1549 0 +3.44(+0.22%)
Oct 04, 2012 1549 1555 1529 1545 0 +5.57(+0.36%)
Oct 03, 2012 1547 1554 1531 1540 0 -0.85(-0.06%)
Oct 02, 2012 1544 1557 1525 1540 0 +8.23(+0.54%)
Oct 01, 2012 1537 1559 1521 1532 0 -0.29(-0.02%)
Sep 28, 2012 1536 1547 1521 1532 0 -15.16(-0.98%)
Sep 27, 2012 1535 1556 1520 1548 0 +28.04(+1.85%)
Sep 26, 2012 1529 1535 1501 1520 0 -16.31(-1.06%)
Sep 25, 2012 1563 1572 1531 1536 0 -9.59(-0.62%)
Sep 24, 2012 1559 1567 1536 1545 0 -28.52(-1.81%)
Sep 21, 2012 1579 1591 1566 1574 0 -4.89(-0.31%)
Sep 20, 2012 1586 1593 1568 1579 0 -14.59(-0.92%)
Sep 19, 2012 1602 1614 1581 1593 0 -31.93(-1.96%)
Sep 18, 2012 1638 1644 1614 1625 0 -16.85(-1.03%)
Sep 17, 2012 1605 1659 1629 1642 0 -11.63(-0.70%)
Sep 14, 2012 1643 1674 1632 1654 0 +26.28(+1.61%)
Sep 13, 2012 1612 1636 1596 1628 0 +11.45(+0.71%)
Sep 12, 2012 1628 1638 1607 1616 0 -0.59(-0.04%)
Sep 11, 2012 1616 1632 1606 1617 0 -0.67(-0.04%)
Sep 10, 2012 1631 1642 1611 1617 0 -20.10(-1.23%)
Sep 07, 2012 1627 1647 1610 1638 0 -9.90(-0.60%)
Sep 06, 2012 1614 1655 1610 1647 0 +42.69(+2.66%)
Sep 05, 2012 1571 1629 1598 1605 0 -12.60(-0.78%)
Sep 04, 2012 1617 1633 1593 1617 0 +0.36(+0.02%)
Sep 03, 2012 1611 1626 1596 1617 0 +0.53(+0.03%)
Aug 31, 2012 1611 1626 1596 1616 0 +21.20(+1.33%)
Aug 30, 2012 1611 1617 1589 1595 0 -27.65(-1.70%)
Aug 29, 2012 1619 1634 1606 1623 0 +1.34(+0.08%)
Aug 27, 2012 1629 1636 1608 1622 0 -10.32(-0.63%)
Aug 24, 2012 1576 1642 1615 1632 0 +1.14(+0.07%)
Aug 23, 2012 1638 1649 1619 1631 0 -13.85(-0.84%)
Aug 22, 2012 1643 1657 1630 1645 0 -6.64(-0.40%)
Aug 21, 2012 1609 1675 1640 1651 0 -1.55(-0.09%)
Aug 20, 2012 1656 1666 1638 1653 0 -21.75(-1.30%)
Aug 17, 2012 1672 1681 1656 1675 0 +5.40(+0.32%)
Aug 16, 2012 1637 1677 1627 1669 0 +21.34(+1.30%)
Aug 15, 2012 1638 1659 1633 1648 0 +10.07(+0.61%)
Aug 14, 2012 1655 1663 1630 1638 0 -6.89(-0.42%)
Aug 13, 2012 1650 1659 1626 1645 0 -12.65(-0.76%)
Aug 11, 2012 1649 1664 1637 1657 0 +0.00(+0.00%)
Aug 10, 2012 1649 1664 1637 1657 0 +2.55(+0.15%)
Aug 09, 2012 1649 1671 1639 1655 0 +4.69(+0.28%)
Aug 08, 2012 1591 1660 1622 1650 0 +0.50(+0.03%)
Aug 07, 2012 1636 1661 1623 1650 0 +41.05(+2.55%)
Aug 06, 2012 1614 1637 1595 1608 0 -3.24(-0.20%)
Aug 03, 2012 1595 1623 1584 1612 0 +44.25(+2.82%)
Aug 02, 2012 1559 1594 1546 1567 0 -6.40(-0.41%)
Aug 01, 2012 1596 1604 1565 1574 0 -15.70(-0.99%)
Jul 31, 2012 1597 1619 1580 1590 0 -4.95(-0.31%)
Jul 30, 2012 1590 1615 1578 1594 0 -3.64(-0.23%)
Jul 27, 2012 1563 1609 1549 1598 0 +38.20(+2.45%)
Jul 26, 2012 1547 1581 1528 1560 0 +39.82(+2.62%)
Jul 25, 2012 1521 1547 1505 1520 0 +11.21(+0.74%)
Jul 24, 2012 1512 1525 1495 1509 0 -16.59(-1.09%)
Jul 23, 2012 1507 1537 1492 1525 0 -21.46(-1.39%)
Jul 20, 2012 1559 1568 1536 1547 0 -18.64(-1.19%)
Jul 19, 2012 1564 1580 1545 1566 0 +19.46(+1.26%)
Jul 18, 2012 1492 1555 1488 1546 0 +52.41(+3.51%)
Jul 17, 2012 1495 1506 1469 1494 0 +7.42(+0.50%)
Jul 16, 2012 1492 1500 1473 1486 0 -17.91(-1.19%)
Jul 14, 2012 1491 1515 1487 1504 0 +0.00(+0.00%)
Jul 13, 2012 1491 1515 1487 1504 0 +15.33(+1.03%)
Jul 12, 2012 1499 1508 1472 1489 0 -15.82(-1.05%)
Jul 11, 2012 1523 1532 1495 1505 0 -24.01(-1.57%)
Jul 10, 2012 1527 1562 1507 1529 0 +15.09(+1.00%)
Jul 09, 2012 1524 1532 1502 1514 0 -21.22(-1.38%)
Jul 06, 2012 1514 1572 1526 1535 0 -52.76(-3.32%)
Jul 05, 2012 1588 1604 1573 1588 0 -16.08(-1.00%)
Jul 04, 2012 1585 1609 1578 1604 0 +0.15(+0.01%)
Jul 03, 2012 1584 1609 1577 1604 0 +17.11(+1.08%)
Jul 02, 2012 1585 1598 1564 1586 0 +7.21(+0.46%)
Jun 30, 2012 1558 1588 1548 1579 0 -0.84(-0.05%)
Jun 29, 2012 1558 1588 1548 1580 0 +63.25(+4.17%)
Jun 28, 2012 1512 1527 1493 1517 0 -9.72(-0.64%)
Jun 27, 2012 1518 1537 1508 1527 0 +18.80(+1.25%)
Jun 26, 2012 1512 1525 1490 1508 0 -0.31(-0.02%)
Jun 25, 2012 1536 1540 1501 1508 0 -46.83(-3.01%)
Jun 22, 2012 1502 1569 1540 1555 0 +4.67(+0.30%)
Jun 21, 2012 1599 1610 1545 1550 0 -39.08(-2.46%)
Jun 20, 2012 1586 1601 1570 1589 0 +10.96(+0.69%)
Jun 19, 2012 1567 1591 1559 1578 0 +18.14(+1.16%)
Jun 18, 2012 1545 1570 1537 1560 0 +10.18(+0.66%)
Jun 15, 2012 1523 1555 1515 1550 0 +32.33(+2.13%)
Jun 14, 2012 1518 1531 1498 1518 0 -1.35(-0.09%)
Jun 13, 2012 1520 1541 1504 1519 0 +0.08(+0.01%)
Jun 12, 2012 1493 1524 1484 1519 0 +7.42(+0.49%)
Jun 11, 2012 1497 1558 1509 1512 0 -24.26(-1.58%)
Jun 08, 2012 1511 1542 1504 1536 0 +16.98(+1.12%)
Jun 07, 2012 1495 1555 1513 1519 0 -12.74(-0.83%)
Jun 06, 2012 1440 1536 1491 1532 0 +50.06(+3.38%)
Jun 05, 2012 1457 1489 1452 1481 0 +28.01(+1.93%)
Jun 04, 2012 1461 1474 1438 1453 0 -2.77(-0.19%)
Jun 02, 2012 1481 1495 1450 1456 0 +0.00(+0.00%)
Jun 01, 2012 1481 1495 1450 1456 0 -58.59(-3.87%)
May 31, 2012 1528 1533 1498 1515 0 -9.58(-0.63%)
May 30, 2012 1540 1546 1518 1524 0 -32.97(-2.12%)
May 29, 2012 1556 1573 1540 1557 0 +32.47(+2.13%)
May 28, 2012 1509 1536 1505 1525 0 +0.17(+0.01%)
May 25, 2012 1510 1537 1505 1525 0 +2.67(+0.18%)
May 24, 2012 1540 1547 1504 1522 0 -19.92(-1.29%)
May 23, 2012 1536 1550 1507 1542 0 -7.90(-0.51%)
May 22, 2012 1552 1565 1528 1550 0 -0.92(-0.06%)
May 21, 2012 1525 1556 1514 1551 0 +32.57(+2.15%)
May 18, 2012 1539 1554 1514 1518 0 -19.86(-1.29%)
May 17, 2012 1567 1577 1535 1538 0 -31.33(-2.00%)
May 16, 2012 1599 1611 1564 1569 0 -36.26(-2.26%)
May 15, 2012 1607 1631 1593 1606 0 -5.75(-0.36%)
May 14, 2012 1609 1628 1594 1611 0 -23.48(-1.44%)
May 11, 2012 1621 1659 1615 1635 0 +8.53(+0.52%)
May 10, 2012 1637 1648 1612 1626 0 -2.26(-0.14%)
May 09, 2012 1610 1641 1597 1629 0 -8.41(-0.51%)
May 08, 2012 1631 1648 1603 1637 0 -13.26(-0.80%)
May 07, 2012 1640 1661 1630 1650 0 +10.81(+0.66%)
May 04, 2012 1663 1672 1631 1640 0 -36.72(-2.19%)
May 03, 2012 1703 1712 1669 1676 0 -29.62(-1.74%)
May 02, 2012 1699 1716 1686 1706 0 -5.29(-0.31%)
May 01, 2012 1680 1731 1695 1711 0 +8.41(+0.49%)
Apr 30, 2012 1701 1720 1692 1703 0 -5.80(-0.34%)
Apr 27, 2012 1702 1718 1681 1709 0 -1.31(-0.08%)
Apr 26, 2012 1670 1723 1664 1710 0 +45.90(+2.76%)
Apr 25, 2012 1652 1674 1639 1664 0 +33.37(+2.05%)
Apr 24, 2012 1639 1651 1616 1631 0 -0.77(-0.05%)
Apr 23, 2012 1638 1645 1612 1631 0 -30.62(-1.84%)
Apr 20, 2012 1687 1697 1657 1662 0 -17.86(-1.06%)
Apr 19, 2012 1688 1717 1665 1680 0 +6.04(+0.36%)
Apr 18, 2012 1660 1687 1644 1674 0 -15.84(-0.94%)
Apr 17, 2012 1676 1707 1670 1690 0 +20.79(+1.25%)
Apr 16, 2012 1676 1690 1650 1669 0 +0.36(+0.02%)
Apr 13, 2012 1691 1699 1662 1668 0 -23.29(-1.38%)
Apr 12, 2012 1667 1706 1656 1692 0 +31.86(+1.92%)
Apr 11, 2012 1646 1672 1638 1660 0 +27.99(+1.72%)
Apr 10, 2012 1654 1669 1623 1632 0 -24.28(-1.47%)
Apr 09, 2012 1622 1667 1638 1656 0 -20.10(-1.20%)
Apr 05, 2012 1669 1688 1662 1676 0 +1.47(+0.09%)
Apr 04, 2012 1694 1703 1661 1675 0 -43.52(-2.53%)
Apr 03, 2012 1740 1753 1709 1718 0 -25.25(-1.45%)
Apr 02, 2012 1730 1753 1715 1744 0 +8.88(+0.51%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback