Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Printed Circuit Boards Sector (CIX: MSECTOR835 )

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 (%)
Dec 31, 2008 783.65 828.84 767.07 809.04 0 +25.67(+3.28%)
Dec 30, 2008 750.35 792.43 732.59 783.37 0 +34.77(+4.64%)
Dec 29, 2008 762.84 772.52 731.12 748.60 0 -13.67(-1.79%)
Dec 26, 2008 750.88 771.15 739.91 762.27 0 +13.45(+1.80%)
Dec 25, 2008 761.19 773.64 737.00 748.82 0 +0.00(+0.00%)
Dec 24, 2008 761.19 773.64 737.00 748.82 0 -9.99(-1.32%)
Dec 23, 2008 779.01 797.08 745.27 758.80 0 -16.46(-2.12%)
Dec 22, 2008 791.07 804.91 741.09 775.27 0 -11.76(-1.49%)
Dec 19, 2008 786.05 822.59 755.60 787.02 0 +4.48(+0.57%)
Dec 18, 2008 828.99 852.15 768.88 782.54 0 -46.84(-5.65%)
Dec 17, 2008 794.41 853.36 780.29 829.38 0 +26.45(+3.29%)
Dec 16, 2008 766.09 815.78 739.85 802.93 0 +45.29(+5.98%)
Dec 15, 2008 800.38 807.10 730.48 757.63 0 -34.49(-4.35%)
Dec 12, 2008 756.53 810.14 727.25 792.12 0 +19.96(+2.58%)
Dec 11, 2008 809.18 830.00 747.20 772.16 0 -54.05(-6.54%)
Dec 10, 2008 810.95 844.23 793.75 826.22 0 +17.98(+2.22%)
Dec 09, 2008 792.53 842.90 773.60 808.23 0 +2.77(+0.34%)
Dec 08, 2008 785.28 829.50 770.09 805.47 0 +39.78(+5.20%)
Dec 05, 2008 729.37 772.63 691.69 765.68 0 +23.60(+3.18%)
Dec 04, 2008 765.63 803.89 723.12 742.09 0 -41.28(-5.27%)
Dec 03, 2008 741.91 792.46 710.07 783.37 0 +39.59(+5.32%)
Dec 02, 2008 743.06 768.12 701.04 743.78 0 +8.53(+1.16%)
Dec 01, 2008 792.98 806.23 727.30 735.25 0 -72.85(-9.01%)
Nov 28, 2008 787.00 826.65 758.99 808.10 0 +17.24(+2.18%)
Nov 27, 2008 700.67 802.25 686.30 790.86 0 +0.00(+0.00%)
Nov 26, 2008 700.67 802.25 686.30 790.86 0 +73.56(+10.26%)
Nov 25, 2008 727.23 738.41 678.27 717.30 0 -2.21(-0.31%)
Nov 24, 2008 680.47 733.96 656.00 719.51 0 +57.63(+8.71%)
Nov 21, 2008 627.07 667.75 583.10 661.88 0 +57.05(+9.43%)
Nov 20, 2008 677.04 704.83 569.33 604.82 0 -75.42(-11.09%)
Nov 19, 2008 764.64 777.56 673.84 680.24 0 -90.10(-11.70%)
Nov 18, 2008 787.10 819.59 738.97 770.34 0 -17.03(-2.16%)
Nov 17, 2008 807.49 823.93 774.79 787.37 0 -21.02(-2.60%)
Nov 14, 2008 864.62 880.56 804.36 808.39 0 -84.43(-9.46%)
Nov 13, 2008 813.67 897.23 777.55 892.82 0 +81.07(+9.99%)
Nov 12, 2008 891.67 907.23 800.13 811.75 0 -76.96(-8.66%)
Nov 11, 2008 896.66 923.13 862.31 888.71 0 -29.61(-3.22%)
Nov 10, 2008 989.07 999.85 904.71 918.32 0 -43.84(-4.56%)
Nov 07, 2008 944.02 984.83 921.75 962.16 0 +25.29(+2.70%)
Nov 06, 2008 985.52 998.64 913.24 936.87 0 -56.10(-5.65%)
Nov 05, 2008 1039 1060 983.53 992.97 0 -63.02(-5.97%)
Nov 04, 2008 1053 1085 1013 1056 0 +28.37(+2.76%)
Nov 03, 2008 1019 1054 994.95 1028 0 +12.99(+1.28%)
Oct 31, 2008 970.41 1041 946.10 1015 0 +37.37(+3.82%)
Oct 30, 2008 980.20 1006 937.12 977.26 0 +27.20(+2.86%)
Oct 29, 2008 936.79 994.33 900.70 950.07 0 +6.18(+0.65%)
Oct 28, 2008 897.34 955.61 859.96 943.89 0 +72.57(+8.33%)
Oct 27, 2008 877.86 960.03 853.48 871.32 0 -22.27(-2.49%)
Oct 24, 2008 834.95 947.59 820.80 893.59 0 +3.03(+0.34%)
Oct 23, 2008 933.35 957.48 854.20 890.56 0 -42.76(-4.58%)
Oct 22, 2008 927.88 965.81 890.53 933.32 0 -11.68(-1.24%)
Oct 21, 2008 973.87 998.11 930.76 945.00 0 -47.52(-4.79%)
Oct 20, 2008 979.06 1025 956.13 992.53 0 +32.01(+3.33%)
Oct 17, 2008 946.86 1002 921.03 960.52 0 -7.07(-0.73%)
Oct 16, 2008 953.51 996.70 895.16 967.59 0 +18.41(+1.94%)
Oct 15, 2008 1024 1053 943.65 949.18 0 -88.79(-8.55%)
Oct 14, 2008 1117 1137 1015 1038 0 -49.09(-4.52%)
Oct 13, 2008 1031 1104 985.62 1087 0 +99.11(+10.03%)
Oct 10, 2008 964.77 1055 903.90 987.95 0 -19.71(-1.96%)
Oct 09, 2008 1027 1119 956.13 1008 0 -36.16(-3.46%)
Oct 08, 2008 1019 1100 974.04 1044 0 -5.07(-0.48%)
Oct 07, 2008 1152 1177 1043 1049 0 -98.37(-8.57%)
Oct 06, 2008 1154 1196 1070 1147 0 -62.06(-5.13%)
Oct 03, 2008 1262 1316 1195 1209 0 -51.17(-4.06%)
Oct 02, 2008 1330 1342 1250 1260 0 -72.29(-5.42%)
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.