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 30, 2019 2332 2358 2303 2324 0 +19.57(+0.85%)
Aug 29, 2019 2278 2318 2264 2305 0 +99.53(+4.51%)
Aug 28, 2019 2161 2222 2148 2205 0 +34.18(+1.57%)
Aug 27, 2019 2245 2253 2163 2171 0 -57.71(-2.59%)
Aug 26, 2019 2284 2294 2217 2229 0 -20.55(-0.91%)
Aug 23, 2019 2343 2358 2241 2249 0 -121.66(-5.13%)
Aug 22, 2019 2356 2392 2337 2371 0 +26.13(+1.11%)
Aug 21, 2019 2351 2366 2325 2345 0 +23.78(+1.02%)
Aug 20, 2019 2345 2364 2308 2321 0 -31.28(-1.33%)
Aug 19, 2019 2368 2390 2341 2352 0 +19.53(+0.84%)
Aug 16, 2019 2290 2345 2288 2333 0 +65.86(+2.91%)
Aug 15, 2019 2314 2327 2254 2267 0 -43.70(-1.89%)
Aug 14, 2019 2359 2374 2301 2311 0 -103.48(-4.29%)
Aug 13, 2019 2368 2448 2353 2414 0 +46.92(+1.98%)
Aug 12, 2019 2379 2403 2354 2367 0 -30.08(-1.25%)
Aug 09, 2019 2420 2441 2377 2397 0 -42.71(-1.75%)
Aug 08, 2019 2415 2459 2404 2440 0 +44.34(+1.85%)
Aug 07, 2019 2339 2405 2330 2396 0 +20.10(+0.85%)
Aug 06, 2019 2411 2430 2348 2376 0 -9.93(-0.42%)
Aug 05, 2019 2400 2431 2364 2386 0 -83.64(-3.39%)
Aug 02, 2019 2504 2522 2434 2469 0 -53.35(-2.11%)
Aug 01, 2019 2565 2629 2489 2523 0 -25.61(-1.01%)
Jul 31, 2019 2583 2611 2520 2548 0 -34.76(-1.35%)
Jul 30, 2019 2530 2590 2514 2583 0 +30.30(+1.19%)
Jul 29, 2019 2540 2569 2519 2553 0 +7.34(+0.29%)
Jul 26, 2019 2471 2556 2455 2545 0 +131.02(+5.43%)
Jul 25, 2019 2432 2460 2369 2414 0 -43.17(-1.76%)
Jul 24, 2019 2413 2469 2407 2457 0 +37.06(+1.53%)
Jul 23, 2019 2402 2431 2385 2420 0 +31.20(+1.31%)
Jul 22, 2019 2378 2416 2370 2389 0 +23.93(+1.01%)
Jul 19, 2019 2381 2407 2358 2365 0 -5.99(-0.25%)
Jul 18, 2019 2377 2395 2333 2371 0 -14.34(-0.60%)
Jul 17, 2019 2389 2420 2363 2386 0 -6.74(-0.28%)
Jul 16, 2019 2388 2416 2369 2392 0 -5.36(-0.22%)
Jul 15, 2019 2415 2432 2371 2398 0 -13.82(-0.57%)
Jul 12, 2019 2377 2427 2372 2411 0 +44.51(+1.88%)
Jul 11, 2019 2391 2401 2351 2367 0 -21.27(-0.89%)
Jul 10, 2019 2401 2416 2373 2388 0 -1.03(-0.04%)
Jul 09, 2019 2388 2410 2368 2389 0 -10.19(-0.42%)
Jul 08, 2019 2411 2435 2387 2399 0 -32.23(-1.33%)
Jul 05, 2019 2414 2439 2388 2432 0 +2.37(+0.10%)
Jul 03, 2019 2414 2448 2402 2429 0 +20.08(+0.83%)
Jul 02, 2019 2440 2449 2390 2409 0 -40.02(-1.63%)
Jul 01, 2019 2468 2494 2422 2449 0 +36.49(+1.51%)
Jun 28, 2019 2386 2423 2361 2413 0 +34.26(+1.44%)
Jun 27, 2019 2369 2396 2358 2379 0 +18.48(+0.78%)
Jun 26, 2019 2344 2382 2333 2360 0 +34.82(+1.50%)
Jun 25, 2019 2332 2363 2304 2325 0 -7.24(-0.31%)
Jun 24, 2019 2335 2361 2316 2332 0 -2.89(-0.12%)
Jun 21, 2019 2344 2360 2306 2335 0 -18.75(-0.80%)
Jun 20, 2019 2353 2373 2323 2354 0 +37.87(+1.63%)
Jun 19, 2019 2271 2347 2253 2316 0 +91.80(+4.13%)
Jun 18, 2019 2201 2260 2194 2224 0 +41.34(+1.89%)
Jun 17, 2019 2187 2212 2160 2183 0 -1.89(-0.09%)
Jun 14, 2019 2221 2228 2173 2185 0 -55.71(-2.49%)
Jun 13, 2019 2234 2258 2216 2241 0 +16.48(+0.74%)
Jun 12, 2019 2227 2244 2201 2224 0 -15.91(-0.71%)
Jun 11, 2019 2270 2283 2223 2240 0 -6.94(-0.31%)
Jun 10, 2019 2230 2279 2216 2247 0 +35.07(+1.59%)
Jun 07, 2019 2218 2246 2192 2212 0 +2.20(+0.10%)
Jun 06, 2019 2209 2234 2158 2210 0 +39.25(+1.81%)
Jun 05, 2019 2220 2233 2141 2171 0 -35.41(-1.61%)
Jun 04, 2019 2150 2213 2138 2206 0 +87.59(+4.13%)
Jun 03, 2019 2086 2151 2070 2118 0 +32.70(+1.57%)
May 31, 2019 2130 2158 2073 2086 0 -81.63(-3.77%)
May 30, 2019 2169 2206 2148 2167 0 -1.31(-0.06%)
May 29, 2019 2170 2204 2141 2169 0 -7.28(-0.33%)
May 28, 2019 2195 2211 2161 2176 0 -11.29(-0.52%)
May 24, 2019 2226 2237 2181 2187 0 -22.13(-1.00%)
May 23, 2019 2239 2243 2192 2209 0 -61.58(-2.71%)
May 22, 2019 2302 2325 2263 2271 0 -49.45(-2.13%)
May 21, 2019 2308 2356 2298 2320 0 +31.29(+1.37%)
May 20, 2019 2312 2333 2273 2289 0 -56.74(-2.42%)
May 17, 2019 2372 2408 2341 2346 0 -57.11(-2.38%)
May 16, 2019 2416 2451 2383 2403 0 -18.41(-0.76%)
May 15, 2019 2377 2452 2366 2421 0 +27.76(+1.16%)
May 14, 2019 2361 2408 2353 2394 0 +46.28(+1.97%)
May 13, 2019 2405 2416 2340 2347 0 -114.86(-4.67%)
May 10, 2019 2450 2481 2412 2462 0 +6.74(+0.27%)
May 09, 2019 2447 2475 2385 2455 0 -30.03(-1.21%)
May 08, 2019 2531 2542 2477 2485 0 -50.82(-2.00%)
May 07, 2019 2561 2579 2511 2536 0 -56.67(-2.19%)
May 06, 2019 2541 2608 2520 2593 0 -16.50(-0.63%)
May 03, 2019 2590 2622 2570 2609 0 +33.82(+1.31%)
May 02, 2019 2581 2620 2542 2576 0 -23.77(-0.91%)
May 01, 2019 2613 2712 2587 2599 0 +31.51(+1.23%)
Apr 30, 2019 2560 2586 2527 2568 0 +10.27(+0.40%)
Apr 29, 2019 2542 2586 2527 2558 0 +6.56(+0.26%)
Apr 26, 2019 2542 2569 2509 2551 0 +1.37(+0.05%)
Apr 25, 2019 2614 2628 2530 2550 0 -111.59(-4.19%)
Apr 24, 2019 2661 2691 2642 2661 0 -0.66(-0.02%)
Apr 23, 2019 2633 2682 2623 2662 0 +34.97(+1.33%)
Apr 22, 2019 2641 2655 2610 2627 0 -27.19(-1.02%)
Apr 18, 2019 2637 2683 2619 2654 0 -15.29(-0.57%)
Apr 17, 2019 2696 2716 2653 2669 0 -15.72(-0.59%)
Apr 16, 2019 2644 2693 2634 2685 0 +49.05(+1.86%)
Apr 15, 2019 2650 2664 2615 2636 0 -18.25(-0.69%)
Apr 12, 2019 2636 2667 2617 2654 0 +34.88(+1.33%)
Apr 11, 2019 2614 2628 2595 2619 0 +11.58(+0.44%)
Apr 10, 2019 2570 2615 2557 2608 0 +38.24(+1.49%)
Apr 09, 2019 2573 2591 2544 2570 0 -15.65(-0.61%)
Apr 08, 2019 2579 2599 2556 2585 0 -0.76(-0.03%)
Apr 05, 2019 2563 2594 2552 2586 0 +30.66(+1.20%)
Apr 04, 2019 2515 2565 2507 2555 0 +41.75(+1.66%)
Apr 03, 2019 2510 2546 2497 2514 0 +22.78(+0.91%)
Apr 02, 2019 2486 2511 2460 2491 0 +5.70(+0.23%)
Apr 01, 2019 2435 2494 2426 2485 0 +89.18(+3.72%)
Mar 29, 2019 2390 2424 2374 2396 0 +22.10(+0.93%)
Mar 28, 2019 2384 2409 2345 2374 0 -3.88(-0.16%)
Mar 27, 2019 2394 2412 2360 2378 0 -13.70(-0.57%)
Mar 26, 2019 2402 2433 2375 2391 0 +1.16(+0.05%)
Mar 25, 2019 2402 2427 2366 2390 0 -15.82(-0.66%)
Mar 22, 2019 2462 2480 2391 2406 0 -71.48(-2.89%)
Mar 21, 2019 2419 2495 2413 2478 0 +32.44(+1.33%)
Mar 20, 2019 2457 2483 2419 2445 0 -15.30(-0.62%)
Mar 19, 2019 2449 2480 2438 2460 0 +18.00(+0.74%)
Mar 18, 2019 2453 2478 2423 2442 0 -9.90(-0.40%)
Mar 15, 2019 2420 2500 2407 2452 0 +26.95(+1.11%)
Mar 14, 2019 2459 2467 2402 2425 0 -30.32(-1.23%)
Mar 13, 2019 2447 2484 2436 2456 0 +21.04(+0.86%)
Mar 12, 2019 2460 2472 2423 2435 0 -17.62(-0.72%)
Mar 11, 2019 2411 2460 2409 2452 0 +53.64(+2.24%)
Mar 08, 2019 2383 2427 2369 2399 0 -11.51(-0.48%)
Mar 07, 2019 2459 2466 2403 2410 0 -56.73(-2.30%)
Mar 06, 2019 2499 2513 2461 2467 0 -32.69(-1.31%)
Mar 05, 2019 2521 2538 2495 2500 0 -23.17(-0.92%)
Mar 04, 2019 2539 2558 2491 2523 0 -9.41(-0.37%)
Mar 01, 2019 2539 2561 2513 2532 0 +6.59(+0.26%)
Feb 28, 2019 2526 2548 2506 2526 0 -15.36(-0.60%)
Feb 27, 2019 2560 2575 2516 2541 0 -24.47(-0.95%)
Feb 26, 2019 2560 2586 2534 2565 0 -1.59(-0.06%)
Feb 25, 2019 2580 2608 2560 2567 0 +3.17(+0.12%)
Feb 22, 2019 2533 2571 2520 2564 0 +40.90(+1.62%)
Feb 21, 2019 2518 2549 2508 2523 0 +1.41(+0.06%)
Feb 20, 2019 2503 2543 2495 2522 0 +16.36(+0.65%)
Feb 19, 2019 2487 2514 2460 2505 0 +18.24(+0.73%)
Feb 15, 2019 2483 2501 2459 2487 0 +14.13(+0.57%)
Feb 14, 2019 2457 2488 2444 2473 0 +4.91(+0.20%)
Feb 13, 2019 2457 2486 2438 2468 0 +17.07(+0.70%)
Feb 12, 2019 2443 2478 2426 2451 0 +28.99(+1.20%)
Feb 11, 2019 2366 2432 2342 2422 0 +53.26(+2.25%)
Feb 08, 2019 2364 2410 2343 2369 0 -6.74(-0.28%)
Feb 07, 2019 2373 2393 2332 2375 0 -17.03(-0.71%)
Feb 06, 2019 2337 2403 2329 2392 0 +49.66(+2.12%)
Feb 05, 2019 2331 2351 2308 2343 0 +11.48(+0.49%)
Feb 04, 2019 2324 2349 2295 2331 0 -0.19(-0.01%)
Feb 01, 2019 2363 2380 2306 2331 0 -46.94(-1.97%)
Jan 31, 2019 2435 2460 2340 2378 0 +47.68(+2.05%)
Jan 30, 2019 2304 2348 2268 2331 0 +45.41(+1.99%)
Jan 29, 2019 2298 2330 2263 2285 0 +27.56(+1.22%)
Jan 28, 2019 2240 2283 2227 2258 0 -19.45(-0.85%)
Jan 25, 2019 2252 2294 2235 2277 0 +44.80(+2.01%)
Jan 24, 2019 2175 2248 2172 2232 0 +63.81(+2.94%)
Jan 23, 2019 2192 2214 2150 2168 0 -12.72(-0.58%)
Jan 22, 2019 2198 2218 2153 2181 0 -25.78(-1.17%)
Jan 18, 2019 2171 2222 2161 2207 0 +46.64(+2.16%)
Jan 17, 2019 2141 2179 2114 2160 0 -7.59(-0.35%)
Jan 16, 2019 2151 2188 2146 2168 0 +18.77(+0.87%)
Jan 15, 2019 2156 2175 2125 2149 0 +1.34(+0.06%)
Jan 14, 2019 2149 2173 2122 2148 0 -12.30(-0.57%)
Jan 11, 2019 2135 2173 2122 2160 0 +17.57(+0.82%)
Jan 10, 2019 2120 2157 2108 2143 0 +15.62(+0.73%)
Jan 09, 2019 2096 2149 2077 2127 0 +44.05(+2.11%)
Jan 08, 2019 2114 2140 2053 2083 0 -22.51(-1.07%)
Jan 07, 2019 2076 2127 2062 2105 0 +34.41(+1.66%)
Jan 04, 2019 2029 2094 2009 2071 0 +64.29(+3.20%)
Jan 03, 2019 2075 2086 1984 2007 0 -89.86(-4.29%)
Jan 02, 2019 2020 2115 2015 2097 0 +30.15(+1.46%)
Dec 31, 2018 2062 2079 2024 2066 0 +12.28(+0.60%)
Dec 28, 2018 2053 2084 2021 2054 0 +4.55(+0.22%)
Dec 27, 2018 1996 2054 1981 2050 0 +28.71(+1.42%)
Dec 26, 2018 1966 2026 1932 2021 0 +62.86(+3.21%)
Dec 24, 2018 1973 2012 1942 1958 0 -31.66(-1.59%)
Dec 21, 2018 2028 2050 1967 1990 0 -32.78(-1.62%)
Dec 20, 2018 2011 2055 1991 2022 0 +1.90(+0.09%)
Dec 19, 2018 2077 2117 1995 2021 0 +9.44(+0.47%)
Dec 18, 2018 2008 2043 1979 2011 0 +20.96(+1.05%)
Dec 17, 2018 2017 2060 1971 1990 0 -33.92(-1.68%)
Dec 14, 2018 2036 2078 2013 2024 0 -36.42(-1.77%)
Dec 13, 2018 2135 2154 2048 2060 0 -66.55(-3.13%)
Dec 12, 2018 2150 2180 2110 2127 0 +14.67(+0.69%)
Dec 11, 2018 2155 2185 2103 2112 0 -14.66(-0.69%)
Dec 10, 2018 2152 2178 2105 2127 0 -29.67(-1.38%)
Dec 07, 2018 2207 2230 2131 2157 0 -57.27(-2.59%)
Dec 06, 2018 2191 2229 2163 2214 0 -6.50(-0.29%)
Dec 04, 2018 2301 2323 2212 2220 0 -95.79(-4.14%)
Dec 03, 2018 2326 2355 2275 2316 0 +21.44(+0.93%)
Nov 30, 2018 2272 2310 2254 2295 0 +14.82(+0.65%)
Nov 29, 2018 2284 2320 2251 2280 0 -12.05(-0.53%)
Nov 28, 2018 2255 2297 2201 2292 0 +50.92(+2.27%)
Nov 27, 2018 2230 2266 2210 2241 0 -12.24(-0.54%)
Nov 26, 2018 2251 2275 2224 2253 0 +22.94(+1.03%)
Nov 23, 2018 2181 2256 2175 2230 0 +23.24(+1.05%)
Nov 21, 2018 2207 2207 2207 2207 0 +16.76(+0.77%)
Nov 20, 2018 2174 2225 2148 2190 0 -17.70(-0.80%)
Nov 19, 2018 2264 2275 2190 2208 0 -60.76(-2.68%)
Nov 16, 2018 2232 2289 2217 2269 0 +18.95(+0.84%)
Nov 15, 2018 2189 2265 2176 2250 0 +49.67(+2.26%)
Nov 14, 2018 2219 2265 2179 2200 0 -7.87(-0.36%)
Nov 13, 2018 2205 2284 2188 2208 0 +5.48(+0.25%)
Nov 12, 2018 2247 2269 2187 2203 0 -70.13(-3.09%)
Nov 09, 2018 2318 2327 2245 2273 0 -69.56(-2.97%)
Nov 08, 2018 2357 2387 2329 2342 0 -22.19(-0.94%)
Nov 07, 2018 2341 2372 2288 2365 0 +32.12(+1.38%)
Nov 06, 2018 2329 2371 2310 2332 0 +1.37(+0.06%)
Nov 05, 2018 2353 2378 2306 2331 0 -22.49(-0.96%)
Nov 02, 2018 2333 2372 2292 2354 0 +33.27(+1.43%)
Nov 01, 2018 2217 2344 2215 2320 0 +112.59(+5.10%)
Oct 31, 2018 2215 2261 2180 2208 0 -19.01(-0.85%)
Oct 30, 2018 2118 2241 2108 2227 0 +107.83(+5.09%)
Oct 29, 2018 2160 2215 2083 2119 0 -4.93(-0.23%)
Oct 26, 2018 2164 2224 2083 2124 0 -306.29(-12.60%)
Oct 24, 2018 2527 2546 2421 2430 0 -103.82(-4.10%)
Oct 23, 2018 2504 2560 2467 2534 0 -8.01(-0.32%)
Oct 22, 2018 2560 2583 2532 2542 0 -5.53(-0.22%)
Oct 19, 2018 2565 2590 2530 2547 0 -11.59(-0.45%)
Oct 18, 2018 2585 2602 2542 2559 0 -48.53(-1.86%)
Oct 17, 2018 2592 2632 2569 2608 0 +7.73(+0.30%)
Oct 16, 2018 2540 2611 2520 2600 0 +78.32(+3.11%)
Oct 15, 2018 2529 2559 2498 2522 0 -7.93(-0.31%)
Oct 12, 2018 2546 2567 2483 2529 0 +26.59(+1.06%)
Oct 11, 2018 2500 2554 2485 2503 0 -0.81(-0.03%)
Oct 10, 2018 2577 2597 2499 2504 0 -72.60(-2.82%)
Oct 09, 2018 2588 2609 2549 2576 0 -19.16(-0.74%)
Oct 08, 2018 2619 2632 2573 2595 0 -37.94(-1.44%)
Oct 05, 2018 2682 2706 2597 2633 0 -54.36(-2.02%)
Oct 04, 2018 2733 2749 2668 2688 0 -54.79(-2.00%)
Oct 03, 2018 2742 2770 2710 2743 0 +5.88(+0.21%)
Oct 02, 2018 2723 2765 2706 2737 0 +4.03(+0.15%)
Oct 01, 2018 2771 2782 2714 2733 0 -24.33(-0.88%)
Sep 28, 2018 2741 2782 2718 2757 0 +4.69(+0.17%)
Sep 27, 2018 2776 2794 2742 2752 0 -15.65(-0.57%)
Sep 26, 2018 2804 2829 2754 2768 0 -34.20(-1.22%)
Sep 25, 2018 2819 2872 2763 2802 0 -88.54(-3.06%)
Sep 24, 2018 2883 2905 2846 2891 0 -0.89(-0.03%)
Sep 21, 2018 2885 2917 2874 2892 0 -0.59(-0.02%)
Sep 20, 2018 2893 2916 2860 2892 0 +13.76(+0.48%)
Sep 19, 2018 2861 2912 2847 2878 0 +20.10(+0.70%)
Sep 18, 2018 2870 2882 2819 2858 0 -4.40(-0.15%)
Sep 17, 2018 2886 2916 2857 2863 0 -19.47(-0.68%)
Sep 14, 2018 2874 2900 2856 2882 0 +8.65(+0.30%)
Sep 13, 2018 2905 2923 2859 2873 0 -23.06(-0.80%)
Sep 12, 2018 2875 2914 2849 2897 0 +11.88(+0.41%)
Sep 11, 2018 2883 2905 2849 2885 0 -7.62(-0.26%)
Sep 10, 2018 2910 2928 2880 2892 0 -5.14(-0.18%)
Sep 07, 2018 2897 2920 2877 2897 0 -13.73(-0.47%)
Sep 06, 2018 2956 2979 2904 2911 0 -51.38(-1.73%)
Sep 05, 2018 2980 2994 2943 2963 0 -18.89(-0.63%)
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.