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, 2019 3102 3135 3096 3108 0 -2.01(-0.06%)
Dec 30, 2019 3108 3131 3085 3110 0 +3.49(+0.11%)
Dec 27, 2019 3141 3146 3100 3107 0 -28.63(-0.91%)
Dec 26, 2019 3135 3151 3107 3135 0 +5.21(+0.17%)
Dec 24, 2019 3134 3145 3111 3130 0 -0.37(-0.01%)
Dec 23, 2019 3118 3146 3093 3130 0 +19.97(+0.64%)
Dec 20, 2019 3167 3178 3092 3110 0 -43.62(-1.38%)
Dec 19, 2019 3126 3169 3114 3154 0 +25.81(+0.83%)
Dec 18, 2019 3163 3191 3095 3128 0 -41.28(-1.30%)
Dec 17, 2019 3166 3200 3107 3170 0 +91.51(+2.97%)
Dec 16, 2019 3044 3105 3030 3078 0 +51.32(+1.70%)
Dec 13, 2019 3040 3077 3007 3027 0 -5.55(-0.18%)
Dec 12, 2019 2968 3050 2956 3032 0 +62.94(+2.12%)
Dec 11, 2019 2930 2978 2913 2969 0 +48.14(+1.65%)
Dec 10, 2019 2911 2947 2898 2921 0 +10.78(+0.37%)
Dec 09, 2019 2940 2956 2898 2910 0 -41.51(-1.41%)
Dec 06, 2019 2928 2979 2914 2952 0 +50.04(+1.72%)
Dec 05, 2019 2939 2958 2890 2902 0 -29.93(-1.02%)
Dec 04, 2019 2913 2970 2899 2932 0 +46.57(+1.61%)
Dec 03, 2019 2878 2902 2839 2885 0 -30.47(-1.05%)
Dec 02, 2019 2957 2971 2905 2916 0 -38.78(-1.31%)
Nov 29, 2019 2976 2989 2948 2955 0 -38.37(-1.28%)
Nov 27, 2019 2979 3018 2960 2993 0 +24.68(+0.83%)
Nov 26, 2019 2985 2995 2950 2968 0 -17.88(-0.60%)
Nov 25, 2019 2931 2993 2917 2986 0 +70.62(+2.42%)
Nov 22, 2019 2932 2947 2899 2915 0 -6.45(-0.22%)
Nov 21, 2019 2937 2946 2901 2922 0 -17.92(-0.61%)
Nov 20, 2019 2939 2968 2907 2940 0 -11.52(-0.39%)
Nov 19, 2019 2963 2975 2919 2951 0 +8.93(+0.30%)
Nov 18, 2019 2964 2978 2921 2942 0 -27.74(-0.93%)
Nov 15, 2019 2958 2983 2933 2970 0 +36.38(+1.24%)
Nov 14, 2019 2965 2987 2922 2934 0 -57.12(-1.91%)
Nov 13, 2019 2933 3004 2918 2991 0 +34.61(+1.17%)
Nov 12, 2019 2962 3001 2933 2956 0 -5.88(-0.20%)
Nov 11, 2019 2931 2983 2902 2962 0 +7.27(+0.25%)
Nov 08, 2019 2944 2962 2915 2955 0 +3.36(+0.11%)
Nov 07, 2019 2966 2982 2931 2952 0 +16.28(+0.55%)
Nov 06, 2019 2951 2971 2900 2935 0 -10.32(-0.35%)
Nov 05, 2019 2956 3000 2869 2946 0 -4.85(-0.16%)
Nov 04, 2019 2937 2977 2900 2950 0 +35.65(+1.22%)
Nov 01, 2019 2866 2928 2851 2915 0 +63.02(+2.21%)
Oct 31, 2019 2874 2902 2814 2852 0 -51.95(-1.79%)
Oct 30, 2019 2872 2915 2844 2904 0 +26.35(+0.92%)
Oct 29, 2019 2837 2909 2819 2877 0 +22.72(+0.80%)
Oct 28, 2019 2826 2894 2804 2855 0 +47.68(+1.70%)
Oct 25, 2019 2701 2833 2661 2807 0 +106.76(+3.95%)
Oct 24, 2019 2675 2729 2653 2700 0 +41.66(+1.57%)
Oct 23, 2019 2680 2695 2636 2659 0 -28.40(-1.06%)
Oct 22, 2019 2683 2717 2656 2687 0 +0.97(+0.04%)
Oct 21, 2019 2648 2715 2641 2686 0 +61.04(+2.33%)
Oct 18, 2019 2644 2662 2610 2625 0 -28.68(-1.08%)
Oct 17, 2019 2641 2669 2623 2654 0 +19.41(+0.74%)
Oct 16, 2019 2629 2670 2609 2634 0 +3.46(+0.13%)
Oct 15, 2019 2579 2644 2572 2631 0 +51.99(+2.02%)
Oct 14, 2019 2573 2593 2552 2579 0 -0.66(-0.03%)
Oct 11, 2019 2566 2633 2551 2579 0 +51.73(+2.05%)
Oct 10, 2019 2529 2570 2506 2528 0 +1.35(+0.05%)
Oct 09, 2019 2513 2546 2497 2526 0 +31.44(+1.26%)
Oct 08, 2019 2557 2568 2485 2495 0 -84.39(-3.27%)
Oct 07, 2019 2573 2622 2561 2579 0 -6.72(-0.26%)
Oct 04, 2019 2567 2595 2537 2586 0 +39.86(+1.57%)
Oct 03, 2019 2561 2576 2506 2546 0 -18.27(-0.71%)
Oct 02, 2019 2570 2596 2536 2564 0 -29.80(-1.15%)
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.