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 (%)
Mar 29, 2018 3013 3013 3013 3013 0 +25.04(+0.84%)
Mar 28, 2018 3029 3043 2968 2988 0 -44.29(-1.46%)
Mar 27, 2018 3113 3122 3021 3032 0 -51.22(-1.66%)
Mar 26, 2018 3090 3117 3012 3083 0 +39.08(+1.28%)
Mar 23, 2018 3150 3172 3042 3044 0 -107.86(-3.42%)
Mar 22, 2018 3227 3239 3148 3152 0 -99.94(-3.07%)
Mar 21, 2018 3246 3296 3227 3252 0 +5.78(+0.18%)
Mar 20, 2018 3267 3283 3226 3246 0 -16.82(-0.52%)
Mar 19, 2018 3291 3325 3230 3263 0 -43.69(-1.32%)
Mar 16, 2018 3270 3345 3238 3307 0 +77.11(+2.39%)
Mar 15, 2018 3242 3276 3201 3230 0 -5.87(-0.18%)
Mar 14, 2018 3295 3312 3224 3236 0 -43.12(-1.32%)
Mar 13, 2018 3304 3327 3264 3279 0 -17.06(-0.52%)
Mar 12, 2018 3284 3319 3258 3296 0 +19.93(+0.61%)
Mar 09, 2018 3245 3293 3217 3276 0 +49.15(+1.52%)
Mar 08, 2018 3216 3247 3182 3227 0 +31.20(+0.98%)
Mar 07, 2018 3180 3215 3170 3195 0 +20.54(+0.65%)
Mar 06, 2018 3162 3190 3133 3175 0 +35.65(+1.14%)
Mar 05, 2018 3123 3164 3098 3139 0 -9.71(-0.31%)
Mar 02, 2018 3060 3154 3041 3149 0 +58.56(+1.89%)
Mar 01, 2018 3123 3156 3074 3090 0 -36.69(-1.17%)
Feb 28, 2018 3155 3168 3112 3127 0 -13.68(-0.44%)
Feb 27, 2018 3158 3206 3128 3141 0 -20.79(-0.66%)
Feb 26, 2018 3111 3169 3102 3162 0 +54.11(+1.74%)
Feb 23, 2018 3085 3119 3067 3107 0 +40.17(+1.31%)
Feb 22, 2018 3076 3094 3061 3067 0 -12.01(-0.39%)
Feb 21, 2018 3101 3122 3063 3079 0 -17.91(-0.58%)
Feb 20, 2018 3062 3131 3045 3097 0 +14.68(+0.48%)
Feb 16, 2018 3082 3082 3082 3082 0 -0.38(-0.01%)
Feb 15, 2018 3033 3090 2998 3083 0 +76.03(+2.53%)
Feb 14, 2018 2969 3018 2956 3007 0 +37.45(+1.26%)
Feb 13, 2018 2968 2985 2945 2969 0 -15.83(-0.53%)
Feb 12, 2018 2962 3007 2931 2985 0 +39.00(+1.32%)
Feb 09, 2018 2967 2985 2870 2946 0 +17.61(+0.60%)
Feb 08, 2018 2949 3039 2912 2929 0 -68.77(-2.29%)
Feb 07, 2018 2968 3034 2954 2997 0 +15.88(+0.53%)
Feb 06, 2018 2892 2997 2848 2982 0 +3.64(+0.12%)
Feb 05, 2018 3020 3045 2940 2978 0 -77.07(-2.52%)
Feb 02, 2018 3099 3109 3047 3055 0 -68.13(-2.18%)
Feb 01, 2018 3083 3140 3059 3123 0 +33.74(+1.09%)
Jan 31, 2018 3147 3178 3078 3089 0 -31.97(-1.02%)
Jan 30, 2018 3138 3165 3095 3121 0 -49.67(-1.57%)
Jan 29, 2018 3220 3245 3136 3171 0 -57.94(-1.79%)
Jan 26, 2018 3232 3248 3156 3229 0 +42.84(+1.34%)
Jan 25, 2018 3219 3250 3170 3186 0 -17.42(-0.54%)
Jan 24, 2018 3244 3260 3187 3203 0 -30.54(-0.94%)
Jan 23, 2018 3252 3278 3207 3234 0 -17.05(-0.52%)
Jan 22, 2018 3267 3283 3203 3251 0 -65.29(-1.97%)
Jan 19, 2018 3328 3353 3288 3316 0 -2.02(-0.06%)
Jan 18, 2018 3295 3364 3283 3318 0 -18.95(-0.57%)
Jan 17, 2018 3288 3350 3267 3337 0 +69.51(+2.13%)
Jan 16, 2018 3311 3343 3249 3268 0 -28.16(-0.85%)
Jan 12, 2018 3296 3296 3296 3296 0 +53.06(+1.64%)
Jan 11, 2018 3215 3250 3199 3243 0 +35.04(+1.09%)
Jan 10, 2018 3205 3220 3180 3208 0 -9.05(-0.28%)
Jan 09, 2018 3220 3253 3185 3217 0 +6.55(+0.20%)
Jan 08, 2018 3193 3224 3156 3210 0 +20.78(+0.65%)
Jan 05, 2018 3195 3217 3167 3190 0 +9.34(+0.29%)
Jan 04, 2018 3164 3212 3122 3180 0 +25.61(+0.81%)
Jan 03, 2018 3130 3170 3118 3155 0 +26.37(+0.84%)
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.