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 (%)
Aug 31, 2012 1796 1796 1796 0 +14.32(+0.80%)
Aug 30, 2012 1803 1809 1773 1781 0 -34.85(-1.92%)
Aug 29, 2012 1802 1824 1782 1816 0 +9.20(+0.51%)
Aug 27, 2012 1811 1825 1791 1807 0 +0.78(+0.04%)
Aug 24, 2012 1796 1823 1782 1806 0 +0.29(+0.02%)
Aug 23, 2012 1791 1822 1783 1806 0 +4.60(+0.26%)
Aug 22, 2012 1811 1822 1774 1801 0 -19.26(-1.06%)
Aug 21, 2012 1825 1854 1802 1821 0 +0.78(+0.04%)
Aug 20, 2012 1835 1846 1798 1820 0 -8.60(-0.47%)
Aug 17, 2012 1800 1837 1786 1828 0 +29.30(+1.63%)
Aug 16, 2012 1777 1807 1766 1799 0 +26.99(+1.52%)
Aug 15, 2012 1762 1788 1754 1772 0 +7.80(+0.44%)
Aug 14, 2012 1786 1797 1756 1764 0 -14.45(-0.81%)
Aug 13, 2012 1788 1800 1760 1779 0 -17.74(-0.99%)
Aug 11, 2012 1791 1810 1768 1797 0 +0.00(+0.00%)
Aug 10, 2012 1791 1810 1768 1797 0 +3.03(+0.17%)
Aug 09, 2012 1795 1819 1785 1794 0 -2.03(-0.11%)
Aug 08, 2012 1789 1814 1770 1796 0 +1.38(+0.08%)
Aug 07, 2012 1775 1829 1758 1794 0 +44.67(+2.55%)
Aug 06, 2012 1759 1780 1734 1750 0 -3.42(-0.20%)
Aug 03, 2012 1716 1768 1689 1753 0 +72.83(+4.33%)
Aug 02, 2012 1688 1714 1659 1680 0 -25.43(-1.49%)
Aug 01, 2012 1743 1764 1688 1706 0 -50.66(-2.88%)
Jul 31, 2012 1752 1796 1733 1756 0 +5.40(+0.31%)
Jul 30, 2012 1763 1792 1736 1751 0 -14.63(-0.83%)
Jul 27, 2012 1698 1778 1681 1765 0 +76.21(+4.51%)
Jul 26, 2012 1682 1709 1659 1689 0 -36.25(-2.10%)
Jul 25, 2012 1704 1744 1692 1726 0 +26.20(+1.54%)
Jul 24, 2012 1734 1747 1677 1699 0 -30.63(-1.77%)
Jul 23, 2012 1713 1742 1686 1730 0 -28.84(-1.64%)
Jul 20, 2012 1768 1788 1746 1759 0 -23.85(-1.34%)
Jul 19, 2012 1755 1800 1749 1783 0 +36.89(+2.11%)
Jul 18, 2012 1677 1758 1673 1746 0 +59.00(+3.50%)
Jul 17, 2012 1685 1699 1655 1687 0 +10.22(+0.61%)
Jul 16, 2012 1688 1701 1661 1677 0 -19.58(-1.15%)
Jul 14, 2012 1681 1715 1669 1696 0 +0.00(+0.00%)
Jul 13, 2012 1681 1715 1669 1696 0 +18.93(+1.13%)
Jul 12, 2012 1672 1696 1648 1677 0 -13.00(-0.77%)
Jul 11, 2012 1705 1714 1679 1690 0 -14.29(-0.84%)
Jul 10, 2012 1736 1758 1692 1704 0 -20.90(-1.21%)
Jul 09, 2012 1737 1749 1708 1725 0 -20.18(-1.16%)
Jul 06, 2012 1771 1783 1724 1746 0 -45.74(-2.55%)
Jul 05, 2012 1773 1803 1758 1791 0 +9.49(+0.53%)
Jul 03, 2012 1782 1782 1782 0 +51.39(+2.97%)
Jul 02, 2012 1740 1752 1702 1730 0 -3.86(-0.22%)
Jun 30, 2012 1726 1751 1708 1734 0 -0.96(-0.06%)
Jun 29, 2012 1726 1751 1708 1735 0 +49.24(+2.92%)
Jun 28, 2012 1689 1703 1648 1686 0 -19.22(-1.13%)
Jun 27, 2012 1678 1719 1673 1705 0 +30.13(+1.80%)
Jun 26, 2012 1670 1693 1648 1675 0 +6.33(+0.38%)
Jun 25, 2012 1693 1705 1653 1669 0 -51.08(-2.97%)
Jun 22, 2012 1719 1737 1693 1720 0 +11.47(+0.67%)
Jun 21, 2012 1780 1785 1699 1708 0 -75.67(-4.24%)
Jun 20, 2012 1757 1806 1728 1784 0 +33.63(+1.92%)
Jun 19, 2012 1728 1769 1716 1750 0 +24.33(+1.41%)
Jun 18, 2012 1711 1737 1695 1726 0 +1.50(+0.09%)
Jun 15, 2012 1693 1736 1687 1725 0 +34.49(+2.04%)
Jun 14, 2012 1696 1713 1672 1690 0 -29.39(-1.71%)
Jun 13, 2012 1714 1767 1709 1719 0 -40.38(-2.29%)
Jun 12, 2012 1733 1768 1719 1760 0 +34.76(+2.01%)
Jun 11, 2012 1761 1798 1722 1725 0 -50.26(-2.83%)
Jun 08, 2012 1759 1782 1744 1775 0 +6.93(+0.39%)
Jun 07, 2012 1759 1812 1758 1768 0 -0.87(-0.05%)
Jun 06, 2012 1696 1778 1720 1769 0 +57.48(+3.36%)
Jun 05, 2012 1656 1721 1653 1712 0 +43.18(+2.59%)
Jun 04, 2012 1663 1685 1640 1669 0 +9.47(+0.57%)
Jun 02, 2012 1653 1696 1652 1659 0 +0.00(+0.00%)
Jun 01, 2012 1653 1696 1652 1659 0 -67.05(-3.88%)
May 31, 2012 1719 1742 1692 1726 0 +7.97(+0.46%)
May 30, 2012 1750 1758 1709 1718 0 -56.55(-3.19%)
May 29, 2012 1767 1797 1746 1775 0 +34.53(+1.98%)
May 25, 2012 1740 1740 1740 0 +12.60(+0.73%)
May 24, 2012 1754 1760 1712 1728 0 -25.16(-1.44%)
May 23, 2012 1731 1759 1711 1753 0 -3.35(-0.19%)
May 22, 2012 1766 1795 1738 1756 0 -11.38(-0.64%)
May 21, 2012 1726 1782 1713 1768 0 +45.17(+2.62%)
May 18, 2012 1735 1773 1704 1722 0 -9.65(-0.56%)
May 17, 2012 1758 1775 1729 1732 0 -24.62(-1.40%)
May 16, 2012 1788 1804 1752 1757 0 -20.13(-1.13%)
May 15, 2012 1785 1815 1758 1777 0 +20.73(+1.18%)
May 14, 2012 1770 1785 1745 1756 0 -35.76(-2.00%)
May 11, 2012 1780 1816 1771 1792 0 -3.12(-0.17%)
May 10, 2012 1832 1843 1785 1795 0 -23.69(-1.30%)
May 09, 2012 1810 1838 1798 1819 0 -19.93(-1.08%)
May 08, 2012 1822 1857 1801 1839 0 +1.19(+0.06%)
May 07, 2012 1841 1862 1824 1837 0 -12.30(-0.66%)
May 04, 2012 1895 1904 1838 1850 0 -62.77(-3.28%)
May 03, 2012 1965 1972 1901 1912 0 -53.19(-2.71%)
May 02, 2012 1916 1978 1898 1966 0 +25.51(+1.31%)
May 01, 2012 1932 1968 1908 1940 0 +5.35(+0.28%)
Apr 30, 2012 1952 1957 1922 1935 0 -22.62(-1.16%)
Apr 27, 2012 1946 1974 1923 1957 0 +29.31(+1.52%)
Apr 26, 2012 1901 1939 1893 1928 0 +22.72(+1.19%)
Apr 25, 2012 1887 1920 1864 1905 0 +47.15(+2.54%)
Apr 24, 2012 1866 1888 1839 1858 0 +1.67(+0.09%)
Apr 23, 2012 1870 1877 1834 1857 0 -40.67(-2.14%)
Apr 20, 2012 1911 1922 1887 1897 0 +6.94(+0.37%)
Apr 19, 2012 1911 1936 1872 1890 0 -21.76(-1.14%)
Apr 18, 2012 1953 1959 1901 1912 0 -50.03(-2.55%)
Apr 17, 2012 1934 1983 1923 1962 0 +36.08(+1.87%)
Apr 16, 2012 1927 1947 1897 1926 0 +7.41(+0.39%)
Apr 13, 2012 1946 1957 1914 1919 0 -41.29(-2.11%)
Apr 12, 2012 1928 1980 1921 1960 0 +30.65(+1.59%)
Apr 11, 2012 1925 1942 1905 1929 0 +27.45(+1.44%)
Apr 10, 2012 1952 1962 1894 1902 0 -56.04(-2.86%)
Apr 09, 2012 1973 1991 1932 1958 0 -41.94(-2.10%)
Apr 05, 2012 2000 2014 1987 2000 0 -8.18(-0.41%)
Apr 04, 2012 2032 2041 1988 2008 0 -46.08(-2.24%)
Apr 03, 2012 2065 2094 2032 2054 0 -20.10(-0.97%)
Apr 02, 2012 2048 2083 2029 2074 0 +23.84(+1.16%)
Mar 30, 2012 2073 2083 2041 2050 0 -10.91(-0.53%)
Mar 29, 2012 2047 2068 2022 2061 0 -7.41(-0.36%)
Mar 28, 2012 2077 2096 2040 2069 0 -5.10(-0.25%)
Mar 27, 2012 2086 2102 2061 2074 0 -13.30(-0.64%)
Mar 26, 2012 2073 2100 2058 2087 0 +35.75(+1.74%)
Mar 23, 2012 2052 2071 2026 2051 0 +5.09(+0.25%)
Mar 22, 2012 2055 2068 2031 2046 0 -25.87(-1.25%)
Mar 21, 2012 2085 2111 2060 2072 0 -20.99(-1.00%)
Mar 20, 2012 2112 2122 2078 2093 0 -35.38(-1.66%)
Mar 19, 2012 2115 2154 2104 2128 0 +10.58(+0.50%)
Mar 16, 2012 2138 2144 2105 2118 0 -19.70(-0.92%)
Mar 15, 2012 2119 2145 2106 2137 0 +21.46(+1.01%)
Mar 14, 2012 2126 2154 2098 2116 0 -17.31(-0.81%)
Mar 13, 2012 2088 2139 2074 2133 0 +64.82(+3.13%)
Mar 12, 2012 2064 2080 2043 2068 0 +3.23(+0.16%)
Mar 09, 2012 2042 2085 2034 2065 0 +29.52(+1.45%)
Mar 08, 2012 2004 2045 1992 2036 0 +45.50(+2.29%)
Mar 07, 2012 1978 2007 1961 1990 0 +18.74(+0.95%)
Mar 06, 2012 1990 2009 1948 1972 0 -49.01(-2.43%)
Mar 05, 2012 2046 2060 1998 2021 0 -38.06(-1.85%)
Mar 02, 2012 2066 2108 2037 2059 0 -10.78(-0.52%)
Mar 01, 2012 2056 2105 2039 2069 0 +29.32(+1.44%)
Feb 29, 2012 2080 2098 2033 2040 0 -37.05(-1.78%)
Feb 28, 2012 2072 2099 2052 2077 0 +6.26(+0.30%)
Feb 27, 2012 2067 2096 2037 2071 0 -14.47(-0.69%)
Feb 24, 2012 2098 2121 2078 2085 0 -7.62(-0.36%)
Feb 23, 2012 2050 2100 2037 2093 0 +43.30(+2.11%)
Feb 22, 2012 2057 2085 2039 2050 0 -15.10(-0.73%)
Feb 21, 2012 2064 2089 2041 2065 0 +0.82(+0.04%)
Feb 17, 2012 2064 2064 2064 0 +1.04(+0.05%)
Feb 16, 2012 2026 2071 2017 2063 0 +39.49(+1.95%)
Feb 15, 2012 2038 2060 2010 2023 0 -7.61(-0.37%)
Feb 14, 2012 2027 2049 2003 2031 0 -9.70(-0.48%)
Feb 13, 2012 2031 2052 2012 2041 0 +27.45(+1.36%)
Feb 10, 2012 2011 2036 1996 2013 0 -27.22(-1.33%)
Feb 09, 2012 2013 2058 1993 2040 0 +37.02(+1.85%)
Feb 08, 2012 2001 2021 1982 2003 0 -7.43(-0.37%)
Feb 07, 2012 2023 2037 1990 2011 0 -17.79(-0.88%)
Feb 06, 2012 2040 2055 2016 2029 0 -22.17(-1.08%)
Feb 03, 2012 2029 2077 2014 2051 0 +49.88(+2.49%)
Feb 02, 2012 2017 2027 1983 2001 0 -12.39(-0.62%)
Feb 01, 2012 1967 2033 1956 2013 0 +64.18(+3.29%)
Jan 31, 2012 1941 1962 1916 1949 0 +24.76(+1.29%)
Jan 30, 2012 1911 1940 1898 1924 0 -6.37(-0.33%)
Jan 27, 2012 1924 1956 1914 1931 0 +4.46(+0.23%)
Jan 26, 2012 1940 1960 1908 1926 0 -8.25(-0.43%)
Jan 25, 2012 1944 1966 1906 1935 0 -12.00(-0.62%)
Jan 24, 2012 1928 1959 1915 1947 0 +4.48(+0.23%)
Jan 23, 2012 1936 1965 1919 1942 0 -5.59(-0.29%)
Jan 20, 2012 1932 1972 1915 1948 0 +3.97(+0.20%)
Jan 19, 2012 1897 1970 1879 1944 0 +62.72(+3.33%)
Jan 18, 2012 1827 1888 1814 1881 0 +55.65(+3.05%)
Jan 17, 2012 1812 1853 1801 1825 0 +29.07(+1.62%)
Jan 13, 2012 1796 1796 1796 0 -26.29(-1.44%)
Jan 12, 2012 1802 1835 1773 1823 0 +30.37(+1.69%)
Jan 11, 2012 1765 1803 1754 1792 0 +22.92(+1.30%)
Jan 10, 2012 1770 1793 1750 1769 0 +21.90(+1.25%)
Jan 09, 2012 1733 1776 1722 1747 0 +18.05(+1.04%)
Jan 06, 2012 1734 1761 1709 1729 0 -5.46(-0.31%)
Jan 05, 2012 1694 1748 1683 1735 0 +33.44(+1.97%)
Jan 04, 2012 1692 1722 1671 1701 0 +49.50(+3.00%)
Dec 30, 2011 1668 1682 1649 1652 0 -17.05(-1.02%)
Dec 29, 2011 1654 1681 1639 1669 0 +18.11(+1.10%)
Dec 28, 2011 1707 1712 1647 1651 0 -56.40(-3.30%)
Dec 27, 2011 1691 1727 1683 1707 0 +7.89(+0.46%)
Dec 23, 2011 1699 1699 1699 0 +44.36(+2.68%)
Dec 21, 2011 1681 1693 1617 1655 0 -42.12(-2.48%)
Dec 20, 2011 1662 1721 1653 1697 0 +70.89(+4.36%)
Dec 19, 2011 1652 1672 1618 1626 0 -22.06(-1.34%)
Dec 16, 2011 1660 1691 1634 1648 0 -1.83(-0.11%)
Dec 15, 2011 1650 1669 1634 1650 0 +17.71(+1.08%)
Dec 14, 2011 1649 1663 1621 1632 0 -27.98(-1.69%)
Dec 13, 2011 1717 1730 1648 1660 0 -43.23(-2.54%)
Dec 12, 2011 1689 1716 1662 1704 0 -11.06(-0.65%)
Dec 09, 2011 1671 1730 1662 1715 0 +51.07(+3.07%)
Dec 08, 2011 1708 1724 1653 1664 0 -63.23(-3.66%)
Dec 07, 2011 1713 1742 1684 1727 0 +3.85(+0.22%)
Dec 06, 2011 1734 1750 1708 1723 0 -12.11(-0.70%)
Dec 05, 2011 1739 1759 1714 1735 0 +26.97(+1.58%)
Dec 02, 2011 1711 1737 1685 1708 0 +9.02(+0.53%)
Dec 01, 2011 1709 1728 1680 1699 0 -18.51(-1.08%)
Nov 30, 2011 1663 1723 1647 1718 0 +113.78(+7.09%)
Nov 29, 2011 1617 1636 1588 1604 0 -11.57(-0.72%)
Nov 28, 2011 1606 1634 1588 1615 0 +68.34(+4.42%)
Nov 25, 2011 1542 1579 1539 1547 0 -12.17(-0.78%)
Nov 23, 2011 1559 1559 1559 0 -78.27(-4.78%)
Nov 22, 2011 1651 1671 1617 1637 0 -19.89(-1.20%)
Nov 21, 2011 1651 1677 1622 1657 0 -25.96(-1.54%)
Nov 18, 2011 1694 1710 1669 1683 0 -5.73(-0.34%)
Nov 17, 2011 1733 1751 1676 1689 0 -48.45(-2.79%)
Nov 16, 2011 1755 1784 1730 1737 0 -41.12(-2.31%)
Nov 15, 2011 1730 1794 1723 1779 0 +40.23(+2.31%)
Nov 14, 2011 1753 1768 1725 1738 0 -24.24(-1.38%)
Nov 11, 2011 1738 1777 1729 1763 0 +48.12(+2.81%)
Nov 10, 2011 1731 1749 1696 1714 0 +16.58(+0.98%)
Nov 09, 2011 1758 1768 1692 1698 0 -110.98(-6.14%)
Nov 08, 2011 1803 1823 1771 1809 0 +21.94(+1.23%)
Nov 07, 2011 1792 1802 1733 1787 0 -6.73(-0.38%)
Nov 04, 2011 1788 1809 1756 1794 0 -21.10(-1.16%)
Nov 03, 2011 1769 1822 1729 1815 0 +66.65(+3.81%)
Nov 02, 2011 1740 1774 1707 1748 0 +36.21(+2.12%)
Nov 01, 2011 1715 1756 1684 1712 0 -68.27(-3.84%)
Oct 31, 2011 1807 1827 1771 1780 0 -57.19(-3.11%)
Oct 28, 2011 1832 1864 1808 1837 0 -1.61(-0.09%)
Oct 27, 2011 1808 1861 1781 1839 0 +55.37(+3.10%)
Oct 26, 2011 1776 1801 1730 1784 0 +26.64(+1.52%)
Oct 25, 2011 1781 1805 1731 1757 0 -43.64(-2.42%)
Oct 24, 2011 1766 1815 1761 1801 0 +36.68(+2.08%)
Oct 21, 2011 1720 1788 1701 1764 0 +76.07(+4.51%)
Oct 20, 2011 1687 1705 1638 1688 0 -1.89(-0.11%)
Oct 19, 2011 1754 1764 1679 1690 0 -70.57(-4.01%)
Oct 18, 2011 1716 1771 1675 1760 0 +46.18(+2.69%)
Oct 17, 2011 1760 1769 1699 1714 0 -60.97(-3.43%)
Oct 14, 2011 1765 1788 1730 1775 0 +38.05(+2.19%)
Oct 13, 2011 1731 1754 1702 1737 0 -5.18(-0.30%)
Oct 12, 2011 1736 1769 1717 1742 0 +26.17(+1.53%)
Oct 11, 2011 1716 1734 1691 1716 0 -13.36(-0.77%)
Oct 10, 2011 1666 1738 1655 1729 0 +94.92(+5.81%)
Oct 07, 2011 1652 1680 1609 1634 0 -15.53(-0.94%)
Oct 06, 2011 1624 1657 1602 1650 0 +37.81(+2.35%)
Oct 05, 2011 1545 1625 1523 1612 0 +67.93(+4.40%)
Oct 04, 2011 1439 1551 1430 1544 0 +84.65(+5.80%)
Oct 03, 2011 1525 1555 1450 1460 0 -69.50(-4.55%)
Sep 30, 2011 1559 1591 1526 1529 0 -61.41(-3.86%)
Sep 29, 2011 1613 1630 1535 1591 0 +12.29(+0.78%)
Sep 28, 2011 1619 1645 1565 1578 0 +9.21(+0.59%)
Sep 27, 2011 1556 1613 1533 1569 0 +51.22(+3.37%)
Sep 26, 2011 1498 1523 1444 1518 0 +32.63(+2.20%)
Sep 23, 2011 1453 1512 1445 1485 0 +20.19(+1.38%)
Sep 22, 2011 1484 1515 1433 1465 0 -74.09(-4.81%)
Sep 21, 2011 1580 1612 1537 1539 0 -43.01(-2.72%)
Sep 20, 2011 1621 1637 1576 1582 0 -36.03(-2.23%)
Sep 19, 2011 1599 1630 1577 1618 0 -12.58(-0.77%)
Sep 16, 2011 1632 1650 1603 1631 0 -0.15(-0.01%)
Sep 15, 2011 1626 1644 1598 1631 0 +26.83(+1.67%)
Sep 14, 2011 1566 1630 1535 1604 0 +53.03(+3.42%)
Sep 13, 2011 1516 1561 1503 1551 0 +43.59(+2.89%)
Sep 12, 2011 1455 1511 1450 1507 0 +26.72(+1.80%)
Sep 09, 2011 1516 1539 1465 1481 0 -56.93(-3.70%)
Sep 08, 2011 1557 1588 1527 1538 0 -31.35(-2.00%)
Sep 07, 2011 1512 1577 1511 1569 0 +83.01(+5.59%)
Sep 06, 2011 1463 1493 1429 1486 0 -19.76(-1.31%)
Sep 02, 2011 1506 1506 1506 0 -62.06(-3.96%)
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.