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 (%)
Apr 30, 2018 2690 2765 2658 2671 0 -9.80(-0.37%)
Apr 27, 2018 2734 2866 2659 2681 0 -292.79(-9.85%)
Apr 26, 2018 2999 3029 2932 2974 0 -41.86(-1.39%)
Apr 25, 2018 3022 3056 2991 3015 0 -11.99(-0.40%)
Apr 24, 2018 3088 3110 3001 3027 0 -28.90(-0.95%)
Apr 23, 2018 3100 3113 3030 3056 0 -39.11(-1.26%)
Apr 20, 2018 3114 3140 3076 3095 0 -13.40(-0.43%)
Apr 19, 2018 3136 3161 3096 3109 0 -56.59(-1.79%)
Apr 18, 2018 3144 3180 3129 3165 0 +28.78(+0.92%)
Apr 17, 2018 3130 3160 3101 3137 0 +28.44(+0.92%)
Apr 16, 2018 3109 3124 3075 3108 0 +21.41(+0.69%)
Apr 13, 2018 3080 3115 3065 3087 0 +17.94(+0.58%)
Apr 12, 2018 3045 3082 3034 3069 0 +37.83(+1.25%)
Apr 11, 2018 3000 3048 2993 3031 0 +15.19(+0.50%)
Apr 10, 2018 2993 3031 2982 3016 0 +69.58(+2.36%)
Apr 09, 2018 2972 3008 2940 2946 0 -2.47(-0.08%)
Apr 06, 2018 2982 3015 2932 2949 0 -64.72(-2.15%)
Apr 05, 2018 3026 3047 2997 3013 0 +2.69(+0.09%)
Apr 04, 2018 2960 3020 2945 3011 0 +9.16(+0.31%)
Apr 03, 2018 2958 3010 2943 3002 0 +55.41(+1.88%)
Apr 02, 2018 2994 3015 2927 2946 0 -66.66(-2.21%)
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%)
Jan 02, 2018 3115 3136 3082 3128 0 +36.31(+1.17%)
Dec 29, 2017 3092 3092 3092 3092 0 -8.92(-0.29%)
Dec 28, 2017 3090 3119 3070 3101 0 +24.10(+0.78%)
Dec 27, 2017 3078 3090 3069 3077 0 +6.70(+0.22%)
Dec 26, 2017 3087 3101 3050 3070 0 -44.00(-1.41%)
Dec 22, 2017 3152 3169 3107 3114 0 -36.72(-1.17%)
Dec 21, 2017 3190 3202 3138 3151 0 -26.30(-0.83%)
Dec 20, 2017 3179 3208 3152 3177 0 +12.09(+0.38%)
Dec 19, 2017 3157 3199 3124 3165 0 +29.07(+0.93%)
Dec 18, 2017 3167 3203 3117 3136 0 -5.99(-0.19%)
Dec 15, 2017 3126 3178 3105 3142 0 +40.87(+1.32%)
Dec 14, 2017 3138 3160 3093 3101 0 -37.90(-1.21%)
Dec 13, 2017 3157 3192 3119 3139 0 -12.63(-0.40%)
Dec 12, 2017 3141 3180 3135 3152 0 +9.33(+0.30%)
Dec 11, 2017 3117 3161 3104 3142 0 +29.14(+0.94%)
Dec 08, 2017 3122 3151 3104 3113 0 +8.89(+0.29%)
Dec 07, 2017 3098 3141 3090 3104 0 +7.64(+0.25%)
Dec 06, 2017 3129 3152 3089 3097 0 -51.10(-1.62%)
Dec 05, 2017 3176 3206 3136 3148 0 -30.14(-0.95%)
Dec 04, 2017 3202 3218 3173 3178 0 -0.72(-0.02%)
Dec 01, 2017 3207 3243 3119 3179 0 -30.12(-0.94%)
Nov 30, 2017 3216 3242 3179 3209 0 -0.41(-0.01%)
Nov 29, 2017 3274 3289 3191 3209 0 -67.73(-2.07%)
Nov 28, 2017 3277 3307 3252 3277 0 +3.56(+0.11%)
Nov 27, 2017 3332 3338 3258 3273 0 -58.68(-1.76%)
Nov 24, 2017 3303 3345 3293 3332 0 +35.66(+1.08%)
Nov 22, 2017 3321 3336 3274 3296 0 -11.85(-0.36%)
Nov 21, 2017 3287 3325 3254 3308 0 +46.63(+1.43%)
Nov 20, 2017 3237 3264 3202 3262 0 +34.99(+1.08%)
Nov 17, 2017 3200 3254 3191 3227 0 +22.53(+0.70%)
Nov 16, 2017 3177 3234 3167 3204 0 +44.91(+1.42%)
Nov 15, 2017 3150 3179 3125 3159 0 -10.70(-0.34%)
Nov 14, 2017 3160 3186 3145 3170 0 -4.47(-0.14%)
Nov 13, 2017 3163 3193 3149 3174 0 -9.64(-0.30%)
Nov 10, 2017 3167 3202 3157 3184 0 +11.41(+0.36%)
Nov 09, 2017 3152 3191 3062 3172 0 -2.01(-0.06%)
Nov 08, 2017 3145 3187 3119 3174 0 +32.16(+1.02%)
Nov 07, 2017 3184 3188 3123 3142 0 -45.85(-1.44%)
Nov 06, 2017 3150 3195 3122 3188 0 +39.47(+1.25%)
Nov 03, 2017 3164 3195 3120 3149 0 -3.31(-0.11%)
Nov 02, 2017 3144 3174 3109 3152 0 +15.22(+0.49%)
Nov 01, 2017 3153 3170 3103 3137 0 +11.15(+0.36%)
Oct 31, 2017 3122 3158 3092 3126 0 +6.20(+0.20%)
Oct 30, 2017 3151 3160 3077 3119 0 -41.50(-1.31%)
Oct 27, 2017 3108 3177 3053 3161 0 +53.77(+1.73%)
Oct 26, 2017 3133 3163 3075 3107 0 -18.75(-0.60%)
Oct 25, 2017 3131 3162 3094 3126 0 -15.17(-0.48%)
Oct 24, 2017 3136 3158 3119 3141 0 +10.72(+0.34%)
Oct 23, 2017 3144 3155 3107 3130 0 +0.20(+0.01%)
Oct 20, 2017 3136 3157 3109 3130 0 +11.76(+0.38%)
Oct 19, 2017 3139 3157 3074 3118 0 -70.08(-2.20%)
Oct 18, 2017 3177 3198 3161 3188 0 +15.73(+0.50%)
Oct 17, 2017 3172 3193 3141 3173 0 -2.29(-0.07%)
Oct 16, 2017 3167 3189 3140 3175 0 +19.66(+0.62%)
Oct 13, 2017 3158 3175 3127 3155 0 +9.11(+0.29%)
Oct 12, 2017 3138 3170 3121 3146 0 +3.65(+0.12%)
Oct 11, 2017 3136 3163 3119 3143 0 +10.11(+0.32%)
Oct 10, 2017 3119 3153 3097 3133 0 -15.84(-0.50%)
Oct 09, 2017 3168 3178 3135 3148 0 -11.57(-0.37%)
Oct 06, 2017 3129 3174 3115 3160 0 +15.44(+0.49%)
Oct 05, 2017 3146 3165 3125 3144 0 -2.63(-0.08%)
Oct 04, 2017 3127 3167 3117 3147 0 +22.54(+0.72%)
Oct 03, 2017 3117 3144 3095 3125 0 +15.98(+0.51%)
Oct 02, 2017 3066 3125 3058 3109 0 +48.58(+1.59%)
Sep 29, 2017 3086 3122 3033 3060 0 -45.48(-1.46%)
Sep 28, 2017 3069 3126 3041 3106 0 +28.55(+0.93%)
Sep 27, 2017 3067 3105 3026 3077 0 +37.28(+1.23%)
Sep 26, 2017 3041 3081 3016 3040 0 +8.14(+0.27%)
Sep 25, 2017 3060 3069 3008 3032 0 -48.26(-1.57%)
Sep 22, 2017 3071 3102 3048 3080 0 +5.47(+0.18%)
Sep 21, 2017 3079 3101 3059 3074 0 -14.77(-0.48%)
Sep 20, 2017 3130 3139 3068 3089 0 -38.68(-1.24%)
Sep 19, 2017 3105 3139 3091 3128 0 +33.32(+1.08%)
Sep 18, 2017 3093 3111 3075 3094 0 +11.63(+0.38%)
Sep 15, 2017 3064 3089 3050 3083 0 +18.75(+0.61%)
Sep 14, 2017 3068 3081 3047 3064 0 -10.19(-0.33%)
Sep 13, 2017 3082 3099 3053 3074 0 -18.70(-0.60%)
Sep 12, 2017 3091 3111 3075 3093 0 +15.25(+0.50%)
Sep 11, 2017 3040 3093 3023 3078 0 +60.66(+2.01%)
Sep 08, 2017 2994 3033 2980 3017 0 +15.67(+0.52%)
Sep 07, 2017 3003 3033 2982 3001 0 +2.96(+0.10%)
Sep 06, 2017 3032 3039 2984 2998 0 -25.59(-0.85%)
Sep 05, 2017 3047 3066 2996 3024 0 -31.72(-1.04%)
Sep 01, 2017 3030 3062 3018 3056 0 +31.93(+1.06%)
Aug 31, 2017 3007 3041 2995 3024 0 +25.37(+0.85%)
Aug 30, 2017 2966 3010 2960 2998 0 +34.57(+1.17%)
Aug 29, 2017 2926 2979 2918 2964 0 +14.47(+0.49%)
Aug 28, 2017 2948 2970 2928 2949 0 +15.87(+0.54%)
Aug 25, 2017 2953 2979 2923 2934 0 -12.32(-0.42%)
Aug 24, 2017 2942 2975 2915 2946 0 +12.59(+0.43%)
Aug 23, 2017 2926 2953 2909 2933 0 -10.01(-0.34%)
Aug 22, 2017 2913 2954 2901 2943 0 +42.72(+1.47%)
Aug 21, 2017 2909 2932 2890 2901 0 -6.07(-0.21%)
Aug 18, 2017 2922 2953 2887 2907 0 -27.82(-0.95%)
Aug 17, 2017 2978 2997 2931 2934 0 -56.45(-1.89%)
Aug 16, 2017 2962 3011 2949 2991 0 +45.02(+1.53%)
Aug 15, 2017 2978 2991 2940 2946 0 -19.67(-0.66%)
Aug 14, 2017 2940 2976 2928 2966 0 +38.41(+1.31%)
Aug 11, 2017 2935 2954 2908 2927 0 -13.83(-0.47%)
Aug 10, 2017 2978 3002 2934 2941 0 -51.87(-1.73%)
Aug 09, 2017 2988 3017 2965 2993 0 -19.46(-0.65%)
Aug 08, 2017 3042 3066 2999 3012 0 -26.90(-0.89%)
Aug 07, 2017 3027 3063 3018 3039 0 +23.94(+0.79%)
Aug 04, 2017 3024 3044 2997 3015 0 -6.27(-0.21%)
Aug 03, 2017 3075 3083 3003 3022 0 -79.25(-2.56%)
Aug 02, 2017 3122 3143 3075 3101 0 -1.74(-0.06%)
Aug 01, 2017 3089 3125 3068 3102 0 +25.70(+0.84%)
Jul 31, 2017 3111 3131 3059 3077 0 -29.58(-0.95%)
Jul 28, 2017 3163 3194 3056 3106 0 -100.55(-3.14%)
Jul 27, 2017 3220 3232 3163 3207 0 -1.79(-0.06%)
Jul 26, 2017 3247 3249 3189 3209 0 -26.38(-0.82%)
Jul 25, 2017 3232 3256 3189 3235 0 +7.56(+0.23%)
Jul 24, 2017 3238 3259 3190 3228 0 +41.10(+1.29%)
Jul 21, 2017 3202 3229 3170 3186 0 -10.14(-0.32%)
Jul 20, 2017 3233 3247 3159 3197 0 -25.76(-0.80%)
Jul 19, 2017 3198 3245 3184 3222 0 +38.94(+1.22%)
Jul 18, 2017 3177 3196 3141 3183 0 -1.18(-0.04%)
Jul 17, 2017 3176 3201 3156 3185 0 +9.70(+0.31%)
Jul 14, 2017 3149 3190 3142 3175 0 +28.90(+0.92%)
Jul 13, 2017 3158 3171 3124 3146 0 -8.14(-0.26%)
Jul 12, 2017 3148 3172 3132 3154 0 +31.30(+1.00%)
Jul 11, 2017 3104 3142 3090 3123 0 +21.57(+0.70%)
Jul 10, 2017 3073 3118 3053 3101 0 +22.67(+0.74%)
Jul 07, 2017 3044 3104 3040 3079 0 +42.78(+1.41%)
Jul 06, 2017 3040 3060 3016 3036 0 -28.29(-0.92%)
Jul 05, 2017 3085 3105 3031 3064 0 -18.16(-0.59%)
Jul 03, 2017 3095 3117 3069 3082 0 +6.74(+0.22%)
Jun 30, 2017 3095 3105 3046 3076 0 -9.26(-0.30%)
Jun 29, 2017 3142 3156 3052 3085 0 -58.29(-1.85%)
Jun 28, 2017 3111 3152 3089 3143 0 +49.66(+1.61%)
Jun 27, 2017 3178 3187 3088 3093 0 -86.32(-2.71%)
Jun 26, 2017 3191 3223 3153 3180 0 +0.29(+0.01%)
Jun 23, 2017 3134 3199 3122 3179 0 +48.82(+1.56%)
Jun 22, 2017 3115 3149 3090 3131 0 -0.14(-0.00%)
Jun 21, 2017 3115 3158 3097 3131 0 +25.67(+0.83%)
Jun 20, 2017 3139 3153 3098 3105 0 -37.47(-1.19%)
Jun 19, 2017 3108 3157 3086 3143 0 +50.80(+1.64%)
Jun 16, 2017 3113 3148 3076 3092 0 -45.24(-1.44%)
Jun 15, 2017 3115 3192 3063 3137 0 -34.66(-1.09%)
Jun 14, 2017 3203 3213 3147 3172 0 -20.87(-0.65%)
Jun 13, 2017 3175 3217 3158 3193 0 +4.97(+0.16%)
Jun 12, 2017 3222 3250 3148 3188 0 -55.96(-1.73%)
Jun 09, 2017 3264 3302 3204 3244 0 -18.36(-0.56%)
Jun 08, 2017 3225 3281 3205 3262 0 +50.15(+1.56%)
Jun 07, 2017 3233 3251 3189 3212 0 -10.43(-0.32%)
Jun 06, 2017 3208 3244 3191 3222 0 +1.11(+0.03%)
Jun 05, 2017 3231 3263 3210 3221 0 -15.28(-0.47%)
Jun 02, 2017 3214 3256 3198 3236 0 +23.17(+0.72%)
Jun 01, 2017 3166 3219 3149 3213 0 +63.76(+2.02%)
May 31, 2017 3152 3163 3102 3149 0 -0.44(-0.01%)
May 30, 2017 3104 3164 3094 3150 0 +39.85(+1.28%)
May 26, 2017 3147 3153 3098 3110 0 -34.90(-1.11%)
May 25, 2017 3114 3159 3093 3145 0 +42.53(+1.37%)
May 24, 2017 3069 3131 3050 3102 0 +27.75(+0.90%)
May 23, 2017 3091 3102 3036 3075 0 +0.17(+0.01%)
May 22, 2017 3043 3081 3020 3074 0 +46.35(+1.53%)
May 19, 2017 2985 3056 2980 3028 0 +50.27(+1.69%)
May 18, 2017 2997 3020 2942 2978 0 -40.63(-1.35%)
May 17, 2017 3079 3079 3008 3018 0 -89.31(-2.87%)
May 16, 2017 3058 3117 3043 3108 0 +57.87(+1.90%)
May 15, 2017 3032 3065 3012 3050 0 +32.25(+1.07%)
May 12, 2017 3061 3096 3004 3018 0 -28.97(-0.95%)
May 11, 2017 2976 3056 2961 3047 0 +65.49(+2.20%)
May 10, 2017 2967 2991 2941 2981 0 +16.12(+0.54%)
May 09, 2017 2977 2996 2949 2965 0 -2.41(-0.08%)
May 08, 2017 2948 2992 2939 2967 0 +16.79(+0.57%)
May 05, 2017 2956 2968 2918 2951 0 +0.32(+0.01%)
May 04, 2017 2962 2987 2932 2950 0 -0.46(-0.02%)
May 03, 2017 2967 2984 2925 2951 0 -34.61(-1.16%)
May 02, 2017 3002 3029 2967 2985 0 -10.84(-0.36%)
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.