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 29, 2016 1978 1992 1934 1964 0 -22.82(-1.15%)
Apr 28, 2016 2033 2043 1977 1987 0 -74.54(-3.62%)
Apr 27, 2016 2044 2071 2030 2061 0 +14.33(+0.70%)
Apr 26, 2016 2042 2068 2029 2047 0 +20.27(+1.00%)
Apr 25, 2016 2041 2051 2018 2027 0 -18.83(-0.92%)
Apr 22, 2016 2041 2066 2021 2046 0 +3.17(+0.16%)
Apr 21, 2016 2066 2081 2031 2042 0 -22.60(-1.09%)
Apr 20, 2016 2065 2081 2033 2065 0 -10.07(-0.49%)
Apr 19, 2016 2073 2092 2056 2075 0 +4.77(+0.23%)
Apr 18, 2016 2066 2084 2047 2070 0 -0.31(-0.01%)
Apr 15, 2016 2069 2083 2052 2071 0 -6.25(-0.30%)
Apr 14, 2016 2074 2090 2040 2077 0 -8.34(-0.40%)
Apr 13, 2016 2060 2093 2055 2085 0 +36.03(+1.76%)
Apr 12, 2016 2052 2062 2029 2049 0 -2.45(-0.12%)
Apr 11, 2016 2057 2074 2045 2052 0 +10.38(+0.51%)
Apr 08, 2016 2055 2073 2030 2041 0 +1.78(+0.09%)
Apr 07, 2016 2049 2062 2022 2040 0 -27.55(-1.33%)
Apr 06, 2016 2041 2073 2032 2067 0 -2.66(-0.13%)
Apr 05, 2016 2078 2092 2063 2070 0 -25.08(-1.20%)
Apr 04, 2016 2109 2115 2086 2095 0 -15.49(-0.73%)
Apr 01, 2016 2087 2118 2073 2110 0 +3.54(+0.17%)
Mar 31, 2016 2096 2125 2080 2107 0 +4.96(+0.24%)
Mar 30, 2016 2096 2123 2084 2102 0 +19.18(+0.92%)
Mar 29, 2016 2034 2090 2022 2083 0 +43.74(+2.15%)
Mar 28, 2016 2045 2057 2028 2039 0 -1.38(-0.07%)
Mar 24, 2016 2040 2040 2040 2040 0 +4.91(+0.24%)
Mar 23, 2016 2060 2069 2029 2035 0 -29.06(-1.41%)
Mar 22, 2016 2056 2077 2042 2064 0 +0.62(+0.03%)
Mar 21, 2016 2047 2074 2036 2064 0 +11.55(+0.56%)
Mar 18, 2016 2048 2067 2030 2052 0 +10.59(+0.52%)
Mar 17, 2016 2016 2053 2004 2042 0 +24.63(+1.22%)
Mar 16, 2016 1995 2023 1985 2017 0 +17.79(+0.89%)
Mar 15, 2016 1993 2010 1981 1999 0 -9.23(-0.46%)
Mar 14, 2016 2002 2023 1987 2008 0 -1.21(-0.06%)
Mar 11, 2016 1988 2017 1977 2010 0 +39.09(+1.98%)
Mar 10, 2016 1957 1984 1941 1971 0 +24.53(+1.26%)
Mar 09, 2016 1945 1964 1928 1946 0 +9.37(+0.48%)
Mar 08, 2016 1969 1976 1933 1937 0 -40.45(-2.05%)
Mar 07, 2016 1968 1994 1951 1977 0 -7.10(-0.36%)
Mar 04, 2016 1993 2000 1968 1984 0 -4.58(-0.23%)
Mar 03, 2016 1985 1999 1970 1989 0 +2.20(+0.11%)
Mar 02, 2016 1975 1998 1958 1987 0 +2.58(+0.13%)
Mar 01, 2016 1955 1990 1943 1984 0 +43.33(+2.23%)
Feb 29, 2016 1945 1971 1935 1941 0 -4.89(-0.25%)
Feb 26, 2016 1948 1961 1928 1946 0 +10.17(+0.53%)
Feb 25, 2016 1915 1941 1902 1935 0 +28.05(+1.47%)
Feb 24, 2016 1874 1915 1853 1907 0 +15.92(+0.84%)
Feb 23, 2016 1894 1917 1879 1891 0 -14.64(-0.77%)
Feb 22, 2016 1907 1928 1888 1906 0 +17.11(+0.91%)
Feb 19, 2016 1890 1921 1876 1889 0 +42.99(+2.33%)
Feb 18, 2016 1857 1869 1833 1846 0 -9.57(-0.52%)
Feb 17, 2016 1840 1867 1827 1856 0 +44.07(+2.43%)
Feb 16, 2016 1773 1829 1766 1812 0 +55.21(+3.14%)
Feb 12, 2016 1756 1756 1756 1756 0 +33.25(+1.93%)
Feb 11, 2016 1722 1750 1698 1723 0 -30.82(-1.76%)
Feb 10, 2016 1757 1761 1751 1754 0 -6.22(-0.35%)
Feb 09, 2016 1755 1790 1730 1760 0 -12.84(-0.72%)
Feb 08, 2016 1789 1806 1741 1773 0 -39.84(-2.20%)
Feb 05, 2016 1855 1865 1799 1813 0 -56.10(-3.00%)
Feb 04, 2016 1849 1888 1835 1869 0 +23.21(+1.26%)
Feb 03, 2016 1850 1863 1803 1846 0 +17.74(+0.97%)
Feb 02, 2016 1853 1864 1819 1828 0 -45.71(-2.44%)
Feb 01, 2016 1851 1889 1842 1874 0 +0.46(+0.02%)
Jan 29, 2016 1817 1882 1813 1873 0 +69.51(+3.85%)
Jan 28, 2016 1834 1867 1782 1804 0 -17.34(-0.95%)
Jan 27, 2016 1842 1863 1810 1821 0 -24.62(-1.33%)
Jan 26, 2016 1823 1856 1811 1846 0 +30.10(+1.66%)
Jan 25, 2016 1832 1844 1810 1816 0 -16.90(-0.92%)
Jan 22, 2016 1836 1857 1811 1832 0 +23.03(+1.27%)
Jan 21, 2016 1808 1839 1776 1809 0 +9.13(+0.51%)
Jan 20, 2016 1772 1818 1744 1800 0 +16.51(+0.93%)
Jan 19, 2016 1802 1820 1768 1784 0 +11.15(+0.63%)
Jan 15, 2016 1773 1773 1773 1773 0 -64.67(-3.52%)
Jan 14, 2016 1799 1857 1783 1837 0 +50.48(+2.83%)
Jan 13, 2016 1835 1855 1775 1787 0 -39.27(-2.15%)
Jan 12, 2016 1837 1859 1803 1826 0 +10.09(+0.56%)
Jan 11, 2016 1833 1842 1793 1816 0 +0.43(+0.02%)
Jan 08, 2016 1860 1872 1799 1816 0 -38.71(-2.09%)
Jan 07, 2016 1861 1891 1840 1854 0 -43.40(-2.29%)
Jan 06, 2016 1932 1946 1872 1898 0 -62.81(-3.20%)
Jan 05, 2016 1961 1981 1942 1960 0 +2.22(+0.11%)
Jan 04, 2016 1953 1973 1933 1958 0 -30.29(-1.52%)
Dec 31, 2015 1989 1989 1989 1989 0 -22.13(-1.10%)
Dec 30, 2015 2025 2040 2004 2011 0 -24.52(-1.20%)
Dec 29, 2015 2029 2050 2016 2035 0 +12.73(+0.63%)
Dec 28, 2015 2033 2038 1997 2022 0 -11.01(-0.54%)
Dec 24, 2015 2033 2033 2033 2033 0 -1.01(-0.05%)
Dec 23, 2015 2027 2050 2017 2034 0 +22.33(+1.11%)
Dec 22, 2015 1994 2021 1971 2012 0 +28.38(+1.43%)
Dec 21, 2015 1965 1990 1947 1984 0 +40.33(+2.08%)
Dec 18, 2015 1949 1967 1925 1943 0 -11.63(-0.59%)
Dec 17, 2015 1994 2005 1949 1955 0 -29.43(-1.48%)
Dec 16, 2015 1983 1997 1949 1984 0 +6.67(+0.34%)
Dec 15, 2015 1952 1991 1943 1978 0 +47.37(+2.45%)
Dec 14, 2015 1960 1968 1909 1930 0 -16.20(-0.83%)
Dec 11, 2015 1953 1975 1935 1947 0 -27.58(-1.40%)
Dec 10, 2015 1966 1992 1954 1974 0 +7.45(+0.38%)
Dec 09, 2015 1965 2001 1950 1967 0 -15.58(-0.79%)
Dec 08, 2015 1959 1994 1942 1982 0 +7.78(+0.39%)
Dec 07, 2015 1989 2001 1964 1975 0 -13.73(-0.69%)
Dec 04, 2015 1963 2001 1957 1988 0 +26.53(+1.35%)
Dec 03, 2015 2008 2017 1954 1962 0 -37.90(-1.90%)
Dec 02, 2015 1999 2022 1989 2000 0 -5.67(-0.28%)
Dec 01, 2015 1972 2010 1968 2005 0 +43.48(+2.22%)
Nov 30, 2015 1958 1976 1945 1962 0 +2.48(+0.13%)
Nov 27, 2015 1949 1930 1903 1959 0 +8.01(+0.41%)
Nov 25, 2015 1951 1951 1951 1951 0 +1.36(+0.07%)
Nov 24, 2015 1926 1962 1917 1950 0 +13.04(+0.67%)
Nov 23, 2015 1937 1940 1934 1937 0 -10.18(-0.52%)
Nov 20, 2015 1948 1952 1932 1947 0 +3.18(+0.16%)
Nov 19, 2015 1943 1961 1929 1944 0 +7.02(+0.36%)
Nov 18, 2015 1906 1942 1896 1937 0 +30.78(+1.61%)
Nov 17, 2015 1900 1924 1883 1906 0 +6.96(+0.37%)
Nov 16, 2015 1860 1904 1848 1899 0 +36.30(+1.95%)
Nov 13, 2015 1867 1889 1845 1863 0 +8.26(+0.45%)
Nov 12, 2015 1868 1884 1848 1855 0 -26.75(-1.42%)
Nov 11, 2015 1884 1898 1862 1881 0 -2.25(-0.12%)
Nov 10, 2015 1882 1898 1869 1884 0 -8.76(-0.46%)
Nov 09, 2015 1890 1908 1870 1892 0 -9.57(-0.50%)
Nov 06, 2015 1888 1914 1866 1902 0 -3.96(-0.21%)
Nov 05, 2015 1912 1929 1886 1906 0 -6.41(-0.34%)
Nov 04, 2015 1912 1928 1896 1912 0 +5.11(+0.27%)
Nov 03, 2015 1892 1917 1879 1907 0 +12.26(+0.65%)
Nov 02, 2015 1887 1908 1876 1895 0 +7.82(+0.41%)
Oct 30, 2015 1880 1900 1865 1887 0 +12.18(+0.65%)
Oct 29, 2015 1872 1897 1847 1875 0 -17.02(-0.90%)
Oct 28, 2015 1854 1901 1844 1892 0 +29.94(+1.61%)
Oct 27, 2015 1857 1887 1848 1862 0 -4.69(-0.25%)
Oct 26, 2015 1884 1896 1845 1867 0 -15.63(-0.83%)
Oct 23, 2015 1856 1894 1839 1882 0 +37.03(+2.01%)
Oct 22, 2015 1830 1884 1810 1845 0 +18.08(+0.99%)
Oct 21, 2015 1858 1903 1819 1827 0 +35.07(+1.96%)
Oct 20, 2015 1763 1814 1753 1792 0 +24.76(+1.40%)
Oct 19, 2015 1773 1790 1749 1767 0 -13.00(-0.73%)
Oct 16, 2015 1777 1794 1751 1780 0 +8.96(+0.51%)
Oct 15, 2015 1755 1790 1732 1771 0 +38.37(+2.21%)
Oct 14, 2015 1700 1751 1689 1733 0 +35.89(+2.11%)
Oct 13, 2015 1718 1732 1693 1697 0 -37.24(-2.15%)
Oct 12, 2015 1740 1748 1723 1734 0 -5.04(-0.29%)
Oct 09, 2015 1746 1760 1720 1740 0 -8.14(-0.47%)
Oct 08, 2015 1729 1754 1709 1748 0 +14.85(+0.86%)
Oct 07, 2015 1729 1754 1706 1733 0 +21.91(+1.28%)
Oct 06, 2015 1704 1723 1682 1711 0 +3.87(+0.23%)
Oct 05, 2015 1676 1718 1668 1707 0 +19.81(+1.17%)
Oct 02, 2015 1643 1689 1632 1687 0 +23.56(+1.42%)
Oct 01, 2015 1677 1689 1637 1664 0 -11.63(-0.69%)
Sep 30, 2015 1650 1685 1641 1675 0 +48.55(+2.98%)
Sep 29, 2015 1619 1644 1603 1627 0 +14.66(+0.91%)
Sep 28, 2015 1628 1639 1606 1612 0 -23.45(-1.43%)
Sep 25, 2015 1666 1675 1619 1636 0 -1.62(-0.10%)
Sep 24, 2015 1623 1651 1593 1637 0 -4.25(-0.26%)
Sep 23, 2015 1676 1684 1636 1641 0 -40.65(-2.42%)
Sep 22, 2015 1702 1711 1664 1682 0 -42.84(-2.48%)
Sep 21, 2015 1768 1776 1713 1725 0 -33.91(-1.93%)
Sep 18, 2015 1764 1789 1744 1759 0 -28.70(-1.61%)
Sep 17, 2015 1797 1825 1772 1787 0 -14.89(-0.83%)
Sep 16, 2015 1789 1814 1776 1802 0 +16.62(+0.93%)
Sep 15, 2015 1766 1794 1753 1786 0 +29.69(+1.69%)
Sep 14, 2015 1751 1770 1739 1756 0 +7.53(+0.43%)
Sep 11, 2015 1744 1762 1726 1749 0 +1.07(+0.06%)
Sep 10, 2015 1722 1770 1712 1747 0 +23.71(+1.38%)
Sep 09, 2015 1762 1778 1719 1724 0 -22.55(-1.29%)
Sep 08, 2015 1726 1754 1713 1746 0 +60.88(+3.61%)
Sep 04, 2015 1685 1685 1685 1685 0 -35.31(-2.05%)
Sep 03, 2015 1720 1750 1712 1721 0 +12.08(+0.71%)
Sep 02, 2015 1712 1720 1678 1709 0 +24.08(+1.43%)
Sep 01, 2015 1697 1733 1671 1685 0 -60.35(-3.46%)
Aug 31, 2015 1735 1761 1719 1745 0 +6.84(+0.39%)
Aug 28, 2015 1732 1768 1716 1738 0 -4.39(-0.25%)
Aug 27, 2015 1706 1753 1694 1742 0 +60.12(+3.57%)
Aug 26, 2015 1664 1690 1628 1682 0 +46.19(+2.82%)
Aug 25, 2015 1704 1722 1632 1636 0 -17.77(-1.07%)
Aug 24, 2015 1619 1723 1570 1654 0 -44.57(-2.62%)
Aug 21, 2015 1700 1743 1678 1699 0 +2.02(+0.12%)
Aug 20, 2015 1724 1735 1691 1696 0 -39.10(-2.25%)
Aug 19, 2015 1739 1759 1710 1736 0 -17.52(-1.00%)
Aug 18, 2015 1789 1796 1744 1753 0 -39.05(-2.18%)
Aug 17, 2015 1761 1798 1750 1792 0 +16.88(+0.95%)
Aug 14, 2015 1769 1788 1740 1775 0 -4.90(-0.28%)
Aug 13, 2015 1793 1816 1764 1780 0 -15.43(-0.86%)
Aug 12, 2015 1772 1810 1750 1796 0 +4.15(+0.23%)
Aug 11, 2015 1808 1819 1780 1791 0 -34.37(-1.88%)
Aug 10, 2015 1795 1837 1788 1826 0 +36.67(+2.05%)
Aug 07, 2015 1779 1799 1766 1789 0 +9.95(+0.56%)
Aug 06, 2015 1801 1812 1766 1779 0 -18.87(-1.05%)
Aug 05, 2015 1789 1821 1778 1798 0 +23.19(+1.31%)
Aug 04, 2015 1793 1815 1759 1775 0 -33.69(-1.86%)
Aug 03, 2015 1827 1833 1794 1809 0 -21.27(-1.16%)
Jul 31, 2015 1840 1863 1812 1830 0 -6.83(-0.37%)
Jul 30, 2015 1822 1866 1810 1837 0 +31.71(+1.76%)
Jul 29, 2015 1823 1832 1780 1805 0 -28.54(-1.56%)
Jul 28, 2015 1817 1853 1791 1834 0 +28.59(+1.58%)
Jul 27, 2015 1796 1822 1779 1805 0 -1.55(-0.09%)
Jul 24, 2015 1848 1853 1794 1806 0 -58.87(-3.16%)
Jul 23, 2015 1854 1889 1836 1865 0 +7.36(+0.40%)
Jul 22, 2015 1870 1878 1833 1858 0 -34.61(-1.83%)
Jul 21, 2015 1891 1913 1881 1893 0 +2.36(+0.12%)
Jul 20, 2015 1903 1913 1883 1890 0 -3.36(-0.18%)
Jul 17, 2015 1904 1911 1882 1894 0 -16.79(-0.88%)
Jul 16, 2015 1954 1959 1885 1910 0 -43.96(-2.25%)
Jul 15, 2015 1974 1985 1943 1954 0 -20.33(-1.03%)
Jul 14, 2015 1986 2003 1958 1975 0 -9.59(-0.48%)
Jul 13, 2015 1968 2002 1952 1984 0 +26.99(+1.38%)
Jul 10, 2015 1950 1973 1936 1957 0 +30.68(+1.59%)
Jul 09, 2015 1957 1974 1922 1927 0 -4.04(-0.21%)
Jul 08, 2015 1960 1973 1921 1931 0 -57.54(-2.89%)
Jul 07, 2015 1990 2002 1936 1988 0 -5.54(-0.28%)
Jul 06, 2015 2005 2033 1984 1994 0 -33.15(-1.64%)
Jul 02, 2015 2027 2027 2027 2027 0 +4.37(+0.22%)
Jul 01, 2015 2027 2050 2006 2022 0 +16.63(+0.83%)
Jun 30, 2015 2014 2027 1993 2006 0 +12.91(+0.65%)
Jun 29, 2015 2024 2037 1987 1993 0 -58.94(-2.87%)
Jun 26, 2015 2073 2089 2039 2052 0 -24.89(-1.20%)
Jun 25, 2015 2087 2098 2066 2077 0 -2.64(-0.13%)
Jun 24, 2015 2091 2106 2072 2079 0 -8.77(-0.42%)
Jun 23, 2015 2087 2106 2073 2088 0 +1.16(+0.06%)
Jun 22, 2015 2093 2107 2069 2087 0 +26.19(+1.27%)
Jun 19, 2015 2079 2091 2052 2061 0 -18.68(-0.90%)
Jun 18, 2015 2061 2089 2055 2080 0 +25.68(+1.25%)
Jun 17, 2015 2056 2077 2039 2054 0 -0.14(-0.01%)
Jun 16, 2015 2037 2062 2026 2054 0 +10.87(+0.53%)
Jun 15, 2015 2028 2053 2009 2043 0 +3.37(+0.17%)
Jun 12, 2015 2048 2056 2032 2040 0 -12.89(-0.63%)
Jun 11, 2015 2064 2073 2042 2053 0 -12.43(-0.60%)
Jun 10, 2015 2057 2076 2049 2065 0 +15.38(+0.75%)
Jun 09, 2015 2051 2065 2031 2050 0 -9.91(-0.48%)
Jun 08, 2015 2085 2095 2051 2060 0 -25.13(-1.21%)
Jun 05, 2015 2075 2095 2058 2085 0 +10.31(+0.50%)
Jun 04, 2015 2090 2102 2060 2074 0 -33.32(-1.58%)
Jun 03, 2015 2119 2129 2097 2108 0 -2.91(-0.14%)
Jun 02, 2015 2110 2132 2090 2111 0 -8.75(-0.41%)
Jun 01, 2015 2114 2130 2095 2119 0 +10.34(+0.49%)
May 29, 2015 2124 2136 2099 2109 0 -17.91(-0.84%)
May 28, 2015 2125 2145 2111 2127 0 +6.60(+0.31%)
May 27, 2015 2084 2131 2074 2120 0 +41.64(+2.00%)
May 26, 2015 2092 2105 2066 2079 0 -15.19(-0.73%)
May 22, 2015 2094 2094 2094 2094 0 -5.42(-0.26%)
May 21, 2015 2085 2111 2074 2099 0 +9.81(+0.47%)
May 20, 2015 2095 2109 2081 2090 0 -9.32(-0.44%)
May 19, 2015 2111 2130 2088 2099 0 -7.37(-0.35%)
May 18, 2015 2100 2118 2084 2106 0 +15.22(+0.73%)
May 15, 2015 2102 2116 2081 2091 0 +10.43(+0.50%)
May 14, 2015 2078 2093 2058 2081 0 +10.48(+0.51%)
May 13, 2015 2075 2092 2055 2070 0 -2.40(-0.12%)
May 12, 2015 2078 2087 2051 2072 0 -11.36(-0.55%)
May 11, 2015 2070 2099 2064 2084 0 +17.83(+0.86%)
May 08, 2015 2059 2080 2048 2066 0 +15.79(+0.77%)
May 07, 2015 2030 2062 2024 2050 0 +16.44(+0.81%)
May 06, 2015 2047 2062 2014 2034 0 -5.45(-0.27%)
May 05, 2015 2071 2078 2030 2039 0 -43.30(-2.08%)
May 04, 2015 2084 2100 2074 2083 0 -4.75(-0.23%)
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