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 (%)
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%)
Feb 01, 2012 1630 1657 1618 1643 0 +42.83(+2.68%)
Jan 31, 2012 1606 1621 1583 1600 0 +11.64(+0.73%)
Jan 30, 2012 1591 1604 1572 1588 0 -12.69(-0.79%)
Jan 27, 2012 1591 1621 1576 1601 0 +11.61(+0.73%)
Jan 26, 2012 1608 1631 1577 1589 0 -11.15(-0.70%)
Jan 25, 2012 1596 1609 1576 1600 0 +0.03(+0.00%)
Jan 24, 2012 1589 1612 1576 1600 0 +4.86(+0.30%)
Jan 23, 2012 1605 1615 1582 1596 0 -6.83(-0.43%)
Jan 20, 2012 1584 1614 1573 1602 0 +20.26(+1.28%)
Jan 19, 2012 1560 1596 1551 1582 0 +29.92(+1.93%)
Jan 18, 2012 1529 1570 1505 1552 0 +35.90(+2.37%)
Jan 17, 2012 1515 1535 1503 1516 0 +30.95(+2.08%)
Jan 16, 2012 1501 1510 1474 1485 0 +0.49(+0.03%)
Jan 13, 2012 1503 1510 1474 1485 0 -29.89(-1.97%)
Jan 12, 2012 1514 1525 1495 1515 0 +5.53(+0.37%)
Jan 11, 2012 1490 1521 1482 1509 0 +14.49(+0.97%)
Jan 10, 2012 1491 1510 1479 1495 0 +19.64(+1.33%)
Jan 09, 2012 1461 1488 1454 1475 0 +22.36(+1.54%)
Jan 06, 2012 1444 1464 1430 1453 0 +5.09(+0.35%)
Jan 05, 2012 1427 1455 1417 1448 0 +13.41(+0.93%)
Jan 04, 2012 1433 1445 1417 1434 0 +3.94(+0.28%)
Dec 30, 2011 1437 1449 1425 1430 0 -5.82(-0.41%)
Dec 29, 2011 1427 1444 1417 1436 0 +18.51(+1.31%)
Dec 28, 2011 1439 1445 1413 1418 0 -21.02(-1.46%)
Dec 27, 2011 1433 1455 1426 1439 0 +0.43(+0.03%)
Dec 23, 2011 1438 1438 1438 0 +38.49(+2.75%)
Dec 21, 2011 1404 1416 1374 1400 0 -5.34(-0.38%)
Dec 20, 2011 1382 1419 1376 1405 0 +55.94(+4.15%)
Dec 19, 2011 1380 1393 1346 1349 0 -29.23(-2.12%)
Dec 16, 2011 1379 1400 1364 1378 0 +8.20(+0.60%)
Dec 15, 2011 1404 1413 1357 1370 0 -4.54(-0.33%)
Dec 14, 2011 1388 1399 1366 1375 0 -19.20(-1.38%)
Dec 13, 2011 1423 1437 1386 1394 0 -61.37(-4.22%)
Dec 12, 2011 1392 1484 1439 1455 0 -48.38(-3.22%)
Dec 09, 2011 1384 1514 1459 1504 0 +31.59(+2.15%)
Dec 08, 2011 1410 1513 1468 1472 0 -42.92(-2.83%)
Dec 07, 2011 1415 1525 1484 1515 0 +6.52(+0.43%)
Dec 06, 2011 1411 1522 1486 1508 0 +4.36(+0.29%)
Dec 05, 2011 1414 1519 1486 1504 0 +23.43(+1.58%)
Dec 02, 2011 1394 1504 1467 1481 0 +12.76(+0.87%)
Dec 01, 2011 1372 1480 1446 1468 0 +8.44(+0.58%)
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%)
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