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 (%)
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%)
Apr 01, 2011 1849 1861 1814 1828 0 -9.75(-0.53%)
Mar 31, 2011 1844 1859 1820 1838 0 +0.20(+0.01%)
Mar 30, 2011 1839 1853 1818 1838 0 +20.72(+1.14%)
Mar 29, 2011 1795 1829 1782 1817 0 +12.09(+0.67%)
Mar 28, 2011 1806 1825 1794 1805 0 -2.71(-0.15%)
Mar 25, 2011 1810 1834 1796 1808 0 +0.67(+0.04%)
Mar 24, 2011 1790 1820 1773 1807 0 +34.93(+1.97%)
Mar 23, 2011 1754 1788 1730 1772 0 +7.70(+0.44%)
Mar 22, 2011 1779 1787 1752 1765 0 -14.94(-0.84%)
Mar 21, 2011 1780 1795 1758 1780 0 +52.97(+3.07%)
Mar 18, 2011 1753 1763 1713 1727 0 +1.39(+0.08%)
Mar 17, 2011 1719 1751 1704 1725 0 +41.97(+2.49%)
Mar 16, 2011 1722 1746 1667 1683 0 -51.62(-2.98%)
Mar 15, 2011 1692 1748 1672 1735 0 -18.29(-1.04%)
Mar 14, 2011 1747 1776 1732 1753 0 -5.60(-0.32%)
Mar 11, 2011 1732 1774 1719 1759 0 +12.01(+0.69%)
Mar 10, 2011 1775 1785 1736 1747 0 -65.61(-3.62%)
Mar 09, 2011 1862 1867 1799 1812 0 -57.18(-3.06%)
Mar 08, 2011 1866 1894 1839 1870 0 +3.90(+0.21%)
Mar 07, 2011 1929 1933 1843 1866 0 -64.11(-3.32%)
Mar 04, 2011 1938 1946 1908 1930 0 -8.95(-0.46%)
Mar 03, 2011 1920 1953 1909 1939 0 +47.97(+2.54%)
Mar 02, 2011 1853 1907 1849 1891 0 +33.78(+1.82%)
Mar 01, 2011 1893 1907 1849 1857 0 -22.10(-1.18%)
Feb 28, 2011 1886 1907 1854 1879 0 +1.99(+0.11%)
Feb 25, 2011 1856 1887 1839 1877 0 +37.16(+2.02%)
Feb 24, 2011 1820 1852 1803 1840 0 +20.65(+1.14%)
Feb 23, 2011 1846 1860 1794 1819 0 -24.65(-1.34%)
Feb 22, 2011 1880 1898 1837 1844 0 -77.50(-4.03%)
Feb 21, 2011 1921 1939 1896 1921 0 -1.04(-0.05%)
Feb 18, 2011 1921 1940 1897 1922 0 +4.81(+0.25%)
Feb 17, 2011 1897 1929 1886 1918 0 +9.87(+0.52%)
Feb 16, 2011 1892 1920 1879 1908 0 +31.20(+1.66%)
Feb 15, 2011 1891 1900 1864 1877 0 -21.74(-1.15%)
Feb 14, 2011 1874 1910 1866 1898 0 +28.80(+1.54%)
Feb 11, 2011 1850 1882 1838 1869 0 +8.36(+0.45%)
Feb 10, 2011 1829 1869 1812 1861 0 +6.94(+0.37%)
Feb 09, 2011 1865 1876 1840 1854 0 -18.90(-1.01%)
Feb 08, 2011 1876 1889 1853 1873 0 -11.00(-0.58%)
Feb 07, 2011 1886 1911 1865 1884 0 +4.90(+0.26%)
Feb 04, 2011 1847 1888 1834 1879 0 +32.36(+1.75%)
Feb 03, 2011 1851 1865 1823 1847 0 -9.99(-0.54%)
Feb 02, 2011 1848 1879 1835 1857 0 +2.88(+0.16%)
Feb 01, 2011 1819 1873 1810 1854 0 +56.01(+3.12%)
Jan 31, 2011 1797 1825 1774 1798 0 +7.30(+0.41%)
Jan 28, 2011 1848 1857 1771 1791 0 -54.72(-2.97%)
Jan 27, 2011 1817 1867 1805 1845 0 +33.04(+1.82%)
Jan 26, 2011 1790 1827 1775 1812 0 +32.95(+1.85%)
Jan 25, 2011 1767 1792 1751 1779 0 +11.09(+0.63%)
Jan 24, 2011 1731 1776 1723 1768 0 +33.28(+1.92%)
Jan 21, 2011 1756 1766 1729 1735 0 -10.82(-0.62%)
Jan 20, 2011 1743 1767 1705 1746 0 -6.45(-0.37%)
Jan 19, 2011 1788 1802 1741 1752 0 -56.82(-3.14%)
Jan 18, 2011 1811 1832 1785 1809 0 -4.20(-0.23%)
Jan 17, 2011 1756 1826 1742 1813 0 +0.85(+0.05%)
Jan 14, 2011 1755 1825 1741 1812 0 +87.89(+5.10%)
Jan 13, 2011 1726 1743 1712 1725 0 -6.09(-0.35%)
Jan 12, 2011 1718 1738 1706 1731 0 +28.20(+1.66%)
Jan 11, 2011 1687 1713 1677 1702 0 +38.51(+2.31%)
Jan 10, 2011 1647 1675 1633 1664 0 +2.66(+0.16%)
Jan 07, 2011 1665 1678 1633 1661 0 -2.41(-0.14%)
Jan 06, 2011 1662 1684 1647 1664 0 +3.99(+0.24%)
Jan 05, 2011 1665 1679 1643 1660 0 -29.12(-1.72%)
Jan 04, 2011 1707 1717 1674 1689 0 -16.24(-0.95%)
Jan 03, 2011 1712 1733 1692 1705 0 +5.02(+0.30%)
Dec 31, 2010 1704 1715 1690 1700 0 -2.77(-0.16%)
Dec 30, 2010 1704 1717 1694 1703 0 +2.12(+0.12%)
Dec 29, 2010 1703 1712 1689 1701 0 -2.46(-0.14%)
Dec 28, 2010 1708 1719 1690 1703 0 -3.33(-0.20%)
Dec 27, 2010 1698 1716 1684 1706 0 +6.96(+0.41%)
Dec 24, 2010 1697 1715 1688 1699 0 -0.36(-0.02%)
Dec 23, 2010 1697 1716 1688 1700 0 +1.06(+0.06%)
Dec 22, 2010 1696 1709 1681 1699 0 +1.51(+0.09%)
Dec 21, 2010 1688 1709 1678 1697 0 +15.30(+0.91%)
Dec 20, 2010 1690 1703 1672 1682 0 -9.98(-0.59%)
Dec 17, 2010 1678 1707 1669 1692 0 +22.61(+1.35%)
Dec 16, 2010 1657 1679 1644 1669 0 +22.71(+1.38%)
Dec 15, 2010 1653 1674 1632 1647 0 -13.22(-0.80%)
Dec 14, 2010 1669 1681 1647 1660 0 -19.05(-1.13%)
Dec 10, 2010 1674 1690 1658 1679 0 +5.61(+0.34%)
Dec 09, 2010 1654 1683 1645 1673 0 +45.12(+2.77%)
Dec 08, 2010 1615 1638 1607 1628 0 +14.95(+0.93%)
Dec 07, 2010 1630 1641 1605 1613 0 +0.99(+0.06%)
Dec 06, 2010 1607 1623 1589 1612 0 +3.13(+0.19%)
Dec 03, 2010 1585 1616 1576 1609 0 +20.63(+1.30%)
Dec 02, 2010 1566 1599 1556 1588 0 +24.50(+1.57%)
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