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 (%)
Sep 27, 2013 2074 2097 2055 2076 0 -10.75(-0.52%)
Sep 26, 2013 2134 2156 2077 2087 0 -68.36(-3.17%)
Sep 25, 2013 2146 2169 2137 2155 0 +11.84(+0.55%)
Sep 24, 2013 2141 2167 2116 2143 0 +4.59(+0.21%)
Sep 23, 2013 2125 2155 2101 2139 0 +14.99(+0.71%)
Sep 20, 2013 2149 2166 2115 2124 0 -19.82(-0.92%)
Sep 19, 2013 2142 2157 2128 2144 0 +1.39(+0.06%)
Sep 18, 2013 2117 2155 2091 2142 0 +18.14(+0.85%)
Sep 17, 2013 2134 2147 2108 2124 0 -8.50(-0.40%)
Sep 16, 2013 2153 2160 2125 2133 0 -6.40(-0.30%)
Sep 13, 2013 2132 2150 2114 2139 0 +10.74(+0.50%)
Sep 12, 2013 2152 2162 2122 2128 0 -24.48(-1.14%)
Sep 11, 2013 2144 2163 2119 2153 0 -1.39(-0.06%)
Sep 10, 2013 2149 2184 2132 2154 0 +26.15(+1.23%)
Sep 09, 2013 2091 2132 2086 2128 0 +41.25(+1.98%)
Sep 06, 2013 2097 2109 2059 2087 0 -3.60(-0.17%)
Sep 05, 2013 2086 2106 2072 2090 0 +9.66(+0.46%)
Sep 04, 2013 2046 2091 2042 2081 0 +36.22(+1.77%)
Sep 03, 2013 2054 2078 2024 2045 0 +8.12(+0.40%)
Aug 30, 2013 2036 2036 2036 0 -31.80(-1.54%)
Aug 29, 2013 2041 2088 2035 2068 0 +24.29(+1.19%)
Aug 28, 2013 2009 2059 2004 2044 0 +34.46(+1.71%)
Aug 27, 2013 2031 2054 2000 2009 0 -50.14(-2.43%)
Aug 26, 2013 2075 2095 2050 2060 0 -20.29(-0.98%)
Aug 23, 2013 2105 2116 2068 2080 0 -19.10(-0.91%)
Aug 22, 2013 2077 2112 2070 2099 0 +30.48(+1.47%)
Aug 21, 2013 2072 2087 2049 2068 0 -6.42(-0.31%)
Aug 20, 2013 2064 2092 2054 2075 0 +11.30(+0.55%)
Aug 19, 2013 2066 2083 2047 2064 0 -7.19(-0.35%)
Aug 16, 2013 2053 2090 2043 2071 0 +16.17(+0.79%)
Aug 15, 2013 2086 2097 2049 2055 0 -54.62(-2.59%)
Aug 14, 2013 2117 2129 2100 2109 0 -8.09(-0.38%)
Aug 13, 2013 2102 2127 2085 2117 0 +17.89(+0.85%)
Aug 12, 2013 2081 2118 2071 2099 0 +6.77(+0.32%)
Aug 09, 2013 2131 2149 2070 2093 0 -0.19(-0.01%)
Aug 08, 2013 2082 2114 2076 2093 0 +17.07(+0.82%)
Aug 07, 2013 2062 2090 2049 2076 0 +2.37(+0.11%)
Aug 06, 2013 2059 2089 2047 2073 0 +7.90(+0.38%)
Aug 05, 2013 2046 2071 2040 2066 0 +13.84(+0.67%)
Aug 02, 2013 2050 2068 2032 2052 0 -11.06(-0.54%)
Aug 01, 2013 2036 2077 2021 2063 0 +35.02(+1.73%)
Jul 31, 2013 2017 2049 2006 2028 0 +15.54(+0.77%)
Jul 30, 2013 1979 2030 1973 2012 0 +24.27(+1.22%)
Jul 29, 2013 1984 2006 1967 1988 0 +2.39(+0.12%)
Jul 26, 2013 1967 2018 1950 1986 0 +22.83(+1.16%)
Jul 25, 2013 1943 1971 1929 1963 0 +15.29(+0.79%)
Jul 24, 2013 1948 1971 1941 1947 0 +1.31(+0.07%)
Jul 23, 2013 1945 1960 1933 1946 0 +8.55(+0.44%)
Jul 22, 2013 1925 1947 1918 1938 0 +9.43(+0.49%)
Jul 19, 2013 1917 1935 1905 1928 0 +4.73(+0.25%)
Jul 18, 2013 1917 1941 1893 1923 0 +11.71(+0.61%)
Jul 17, 2013 1920 1929 1897 1912 0 -0.37(-0.02%)
Jul 16, 2013 1905 1925 1895 1912 0 +7.51(+0.39%)
Jul 15, 2013 1902 1917 1885 1905 0 +2.70(+0.14%)
Jul 12, 2013 1890 1910 1885 1902 0 +7.40(+0.39%)
Jul 11, 2013 1900 1907 1875 1894 0 +13.76(+0.73%)
Jul 10, 2013 1860 1893 1855 1881 0 +19.57(+1.05%)
Jul 09, 2013 1846 1868 1828 1861 0 +30.61(+1.67%)
Jul 08, 2013 1852 1866 1821 1831 0 -31.39(-1.69%)
Jul 05, 2013 1855 1872 1837 1862 0 +18.26(+0.99%)
Jul 03, 2013 1844 1844 1844 0 +8.45(+0.46%)
Jul 02, 2013 1836 1858 1817 1835 0 -5.60(-0.30%)
Jul 01, 2013 1825 1858 1823 1841 0 +19.32(+1.06%)
Jun 28, 2013 1810 1835 1790 1821 0 +42.21(+2.37%)
Jun 26, 2013 1786 1794 1766 1779 0 +6.74(+0.38%)
Jun 25, 2013 1755 1783 1741 1773 0 +31.13(+1.79%)
Jun 24, 2013 1762 1777 1729 1741 0 -45.48(-2.55%)
Jun 21, 2013 1787 1810 1766 1787 0 +9.85(+0.55%)
Jun 20, 2013 1754 1808 1736 1777 0 -17.53(-0.98%)
Jun 19, 2013 1805 1823 1786 1795 0 -18.45(-1.02%)
Jun 18, 2013 1794 1824 1783 1813 0 +15.15(+0.84%)
Jun 17, 2013 1798 1819 1780 1798 0 +14.21(+0.80%)
Jun 14, 2013 1806 1813 1774 1784 0 -21.52(-1.19%)
Jun 13, 2013 1768 1809 1754 1805 0 +37.88(+2.14%)
Jun 12, 2013 1807 1817 1762 1767 0 -28.19(-1.57%)
Jun 11, 2013 1783 1813 1772 1795 0 -12.05(-0.67%)
Jun 10, 2013 1810 1820 1791 1808 0 -2.19(-0.12%)
Jun 07, 2013 1794 1831 1784 1810 0 +23.00(+1.29%)
Jun 06, 2013 1765 1804 1756 1787 0 +22.35(+1.27%)
Jun 05, 2013 1792 1804 1760 1764 0 -34.92(-1.94%)
Jun 04, 2013 1801 1833 1777 1799 0 -4.53(-0.25%)
Jun 03, 2013 1789 1812 1767 1804 0 +19.83(+1.11%)
May 31, 2013 1784 1813 1771 1784 0 -8.32(-0.46%)
May 30, 2013 1769 1802 1758 1792 0 +29.00(+1.64%)
May 29, 2013 1760 1778 1745 1763 0 -7.44(-0.42%)
May 28, 2013 1764 1791 1743 1771 0 +16.18(+0.92%)
May 24, 2013 1755 1755 1755 0 +6.25(+0.36%)
May 23, 2013 1724 1765 1711 1748 0 -11.57(-0.66%)
May 22, 2013 1796 1815 1750 1760 0 -37.77(-2.10%)
May 21, 2013 1786 1806 1769 1798 0 +11.79(+0.66%)
May 20, 2013 1780 1807 1768 1786 0 -11.85(-0.66%)
May 17, 2013 1784 1808 1772 1798 0 +23.89(+1.35%)
May 16, 2013 1780 1806 1761 1774 0 -2.27(-0.13%)
May 15, 2013 1751 1782 1745 1776 0 +44.40(+2.56%)
May 13, 2013 1744 1751 1720 1732 0 -16.43(-0.94%)
May 10, 2013 1735 1761 1727 1748 0 +15.14(+0.87%)
May 09, 2013 1742 1755 1724 1733 0 -14.18(-0.81%)
May 08, 2013 1727 1752 1714 1747 0 +15.08(+0.87%)
May 07, 2013 1721 1739 1705 1732 0 +17.44(+1.02%)
May 06, 2013 1682 1719 1672 1715 0 +30.33(+1.80%)
May 03, 2013 1656 1693 1635 1684 0 +41.30(+2.51%)
May 02, 2013 1629 1657 1623 1643 0 +18.05(+1.11%)
May 01, 2013 1665 1673 1620 1625 0 -56.18(-3.34%)
Apr 30, 2013 1645 1684 1638 1681 0 +33.05(+2.01%)
Apr 29, 2013 1637 1658 1626 1648 0 +18.38(+1.13%)
Apr 26, 2013 1645 1656 1621 1630 0 -23.43(-1.42%)
Apr 25, 2013 1639 1666 1632 1653 0 +22.43(+1.38%)
Apr 24, 2013 1615 1639 1603 1631 0 +15.70(+0.97%)
Apr 23, 2013 1582 1620 1575 1615 0 +43.57(+2.77%)
Apr 22, 2013 1574 1582 1550 1571 0 +0.87(+0.06%)
Apr 19, 2013 1572 1586 1552 1571 0 +4.15(+0.26%)
Apr 18, 2013 1585 1596 1553 1566 0 -16.50(-1.04%)
Apr 17, 2013 1615 1620 1567 1583 0 -38.94(-2.40%)
Apr 16, 2013 1601 1630 1590 1622 0 +36.45(+2.30%)
Apr 15, 2013 1634 1640 1581 1585 0 -58.88(-3.58%)
Apr 12, 2013 1648 1659 1631 1644 0 -12.72(-0.77%)
Apr 11, 2013 1660 1666 1640 1657 0 -2.60(-0.16%)
Apr 10, 2013 1634 1665 1629 1660 0 +25.91(+1.59%)
Apr 09, 2013 1626 1648 1616 1634 0 +6.22(+0.38%)
Apr 08, 2013 1634 1646 1608 1627 0 +1.33(+0.08%)
Apr 05, 2013 1613 1635 1598 1626 0 -11.68(-0.71%)
Apr 04, 2013 1625 1644 1616 1638 0 +11.78(+0.72%)
Apr 03, 2013 1624 1643 1613 1626 0 +4.40(+0.27%)
Apr 02, 2013 1632 1650 1612 1622 0 -3.03(-0.19%)
Apr 01, 2013 1656 1668 1614 1625 0 -30.70(-1.85%)
Mar 28, 2013 1655 1655 1655 0 -2.26(-0.14%)
Mar 27, 2013 1639 1669 1630 1658 0 +6.65(+0.40%)
Mar 26, 2013 1657 1665 1634 1651 0 -0.83(-0.05%)
Mar 25, 2013 1654 1669 1636 1652 0 +2.21(+0.13%)
Mar 22, 2013 1651 1666 1635 1650 0 +0.21(+0.01%)
Mar 21, 2013 1676 1691 1634 1649 0 -47.22(-2.78%)
Mar 20, 2013 1686 1705 1675 1697 0 +17.30(+1.03%)
Mar 19, 2013 1678 1692 1662 1679 0 +4.77(+0.28%)
Mar 18, 2013 1663 1687 1647 1675 0 -3.27(-0.19%)
Mar 15, 2013 1687 1694 1669 1678 0 -11.15(-0.66%)
Mar 14, 2013 1684 1700 1671 1689 0 +10.96(+0.65%)
Mar 13, 2013 1670 1689 1660 1678 0 +7.82(+0.47%)
Mar 12, 2013 1678 1690 1659 1670 0 -9.19(-0.55%)
Mar 11, 2013 1655 1685 1640 1679 0 +17.47(+1.05%)
Mar 08, 2013 1658 1669 1644 1662 0 +14.53(+0.88%)
Mar 07, 2013 1637 1659 1628 1647 0 +10.06(+0.61%)
Mar 06, 2013 1637 1651 1619 1637 0 +1.88(+0.11%)
Mar 05, 2013 1622 1648 1613 1635 0 +22.05(+1.37%)
Mar 04, 2013 1615 1629 1596 1613 0 -9.71(-0.60%)
Mar 01, 2013 1627 1636 1607 1623 0 -10.88(-0.67%)
Feb 28, 2013 1635 1645 1625 1634 0 +3.66(+0.22%)
Feb 27, 2013 1628 1644 1620 1630 0 +1.87(+0.11%)
Feb 26, 2013 1637 1645 1612 1628 0 -23.60(-1.43%)
Feb 22, 2013 1642 1664 1636 1652 0 +14.91(+0.91%)
Feb 21, 2013 1640 1652 1619 1637 0 -10.77(-0.65%)
Feb 20, 2013 1669 1675 1639 1648 0 -22.50(-1.35%)
Feb 15, 2013 1670 1670 1670 0 +2.57(+0.15%)
Feb 14, 2013 1660 1676 1646 1668 0 +3.14(+0.19%)
Feb 13, 2013 1669 1678 1648 1665 0 +1.94(+0.12%)
Feb 12, 2013 1657 1680 1640 1663 0 -0.15(-0.01%)
Feb 11, 2013 1648 1672 1638 1663 0 +10.64(+0.64%)
Feb 08, 2013 1652 1673 1642 1652 0 +0.06(+0.00%)
Feb 07, 2013 1660 1673 1638 1652 0 -6.08(-0.37%)
Feb 06, 2013 1635 1671 1626 1658 0 +45.42(+2.82%)
Feb 04, 2013 1615 1639 1595 1613 0 -14.91(-0.92%)
Feb 01, 2013 1611 1646 1604 1628 0 +30.02(+1.88%)
Jan 31, 2013 1606 1623 1587 1598 0 -8.00(-0.50%)
Jan 30, 2013 1608 1626 1597 1606 0 -8.97(-0.56%)
Jan 29, 2013 1623 1631 1598 1615 0 -17.30(-1.06%)
Jan 28, 2013 1658 1668 1622 1632 0 -27.01(-1.63%)
Jan 25, 2013 1639 1676 1621 1659 0 -25.83(-1.53%)
Jan 24, 2013 1664 1704 1651 1685 0 +18.64(+1.12%)
Jan 23, 2013 1668 1686 1643 1666 0 -5.70(-0.34%)
Jan 22, 2013 1657 1679 1647 1672 0 +7.41(+0.45%)
Jan 18, 2013 1665 1665 1665 0 -2.16(-0.13%)
Jan 17, 2013 1663 1685 1649 1667 0 +12.85(+0.78%)
Jan 16, 2013 1632 1673 1620 1654 0 +20.53(+1.26%)
Jan 15, 2013 1634 1656 1603 1633 0 -27.56(-1.66%)
Jan 14, 2013 1663 1675 1644 1661 0 -11.23(-0.67%)
Jan 12, 2013 1655 1685 1648 1672 0 +0.00(+0.00%)
Jan 11, 2013 1655 1685 1648 1672 0 +17.82(+1.08%)
Jan 10, 2013 1650 1671 1630 1654 0 +23.63(+1.45%)
Jan 09, 2013 1632 1645 1617 1631 0 +4.64(+0.29%)
Jan 08, 2013 1651 1661 1619 1626 0 -39.94(-2.40%)
Jan 07, 2013 1653 1679 1644 1666 0 +1.83(+0.11%)
Jan 04, 2013 1667 1681 1655 1664 0 +5.56(+0.34%)
Jan 03, 2013 1670 1690 1646 1659 0 -13.06(-0.78%)
Jan 02, 2013 1664 1682 1639 1672 0 +41.44(+2.54%)
Dec 31, 2012 1630 1630 1630 0 +46.68(+2.95%)
Dec 28, 2012 1596 1613 1578 1583 0 -28.86(-1.79%)
Dec 27, 2012 1611 1626 1588 1612 0 +0.06(+0.00%)
Dec 26, 2012 1617 1638 1603 1612 0 -6.76(-0.42%)
Dec 24, 2012 1619 1619 1619 0 -2.75(-0.17%)
Dec 21, 2012 1617 1640 1588 1622 0 -27.74(-1.68%)
Dec 20, 2012 1620 1667 1594 1650 0 +58.97(+3.71%)
Dec 19, 2012 1588 1613 1569 1591 0 -1.26(-0.08%)
Dec 18, 2012 1566 1602 1552 1592 0 +26.32(+1.68%)
Dec 17, 2012 1545 1568 1537 1566 0 +21.49(+1.39%)
Dec 14, 2012 1561 1584 1522 1544 0 -24.46(-1.56%)
Dec 13, 2012 1571 1588 1549 1568 0 -4.63(-0.29%)
Dec 12, 2012 1592 1600 1558 1573 0 -10.70(-0.68%)
Dec 11, 2012 1552 1610 1535 1584 0 +41.13(+2.67%)
Dec 10, 2012 1540 1562 1525 1543 0 -4.23(-0.27%)
Dec 07, 2012 1557 1566 1536 1547 0 -1.95(-0.13%)
Dec 06, 2012 1546 1564 1526 1549 0 -1.96(-0.13%)
Dec 05, 2012 1537 1563 1526 1551 0 +15.15(+0.99%)
Dec 04, 2012 1528 1550 1513 1536 0 -5.31(-0.34%)
Nov 30, 2012 1545 1559 1529 1541 0 -3.66(-0.24%)
Nov 29, 2012 1537 1560 1525 1545 0 +14.97(+0.98%)
Nov 28, 2012 1504 1537 1489 1530 0 +19.95(+1.32%)
Nov 27, 2012 1526 1540 1503 1510 0 -17.85(-1.17%)
Nov 26, 2012 1521 1538 1505 1528 0 -1.93(-0.13%)
Nov 24, 2012 1516 1537 1506 1530 0 +0.00(+0.00%)
Nov 23, 2012 1516 1537 1506 1530 0 +26.22(+1.74%)
Nov 21, 2012 1503 1503 1503 0 +8.17(+0.55%)
Nov 20, 2012 1498 1513 1472 1495 0 -14.57(-0.97%)
Nov 19, 2012 1487 1521 1480 1510 0 +40.74(+2.77%)
Nov 16, 2012 1466 1482 1442 1469 0 +4.37(+0.30%)
Nov 15, 2012 1468 1489 1448 1465 0 -2.50(-0.17%)
Nov 14, 2012 1495 1516 1458 1467 0 -19.97(-1.34%)
Nov 13, 2012 1505 1519 1483 1487 0 -29.04(-1.92%)
Nov 12, 2012 1532 1540 1506 1516 0 -12.83(-0.84%)
Nov 09, 2012 1509 1553 1503 1529 0 +8.00(+0.53%)
Nov 08, 2012 1527 1546 1512 1521 0 -9.90(-0.65%)
Nov 07, 2012 1553 1567 1512 1531 0 -61.19(-3.84%)
Nov 06, 2012 1572 1605 1564 1592 0 +27.48(+1.76%)
Nov 05, 2012 1521 1577 1516 1565 0 +44.54(+2.93%)
Nov 02, 2012 1554 1564 1516 1520 0 -31.19(-2.01%)
Nov 01, 2012 1530 1562 1512 1551 0 +23.90(+1.56%)
Oct 31, 2012 1511 1542 1502 1527 0 +20.72(+1.38%)
Oct 26, 2012 1507 1507 1507 0 -9.02(-0.60%)
Oct 25, 2012 1515 1542 1493 1516 0 -11.54(-0.76%)
Oct 24, 2012 1542 1554 1510 1527 0 -9.73(-0.63%)
Oct 23, 2012 1530 1545 1515 1537 0 -11.60(-0.75%)
Oct 19, 2012 1553 1575 1534 1548 0 -26.47(-1.68%)
Oct 18, 2012 1601 1609 1568 1575 0 -31.20(-1.94%)
Oct 17, 2012 1578 1619 1563 1606 0 +26.45(+1.67%)
Oct 16, 2012 1551 1587 1542 1580 0 +32.88(+2.13%)
Oct 15, 2012 1537 1554 1522 1547 0 +11.44(+0.75%)
Oct 12, 2012 1540 1556 1523 1535 0 -15.51(-1.00%)
Oct 11, 2012 1547 1568 1535 1551 0 +16.36(+1.07%)
Oct 10, 2012 1554 1561 1522 1534 0 -21.30(-1.37%)
Oct 09, 2012 1572 1582 1547 1556 0 -20.63(-1.31%)
Oct 08, 2012 1589 1601 1563 1576 0 -21.95(-1.37%)
Oct 06, 2012 1597 1615 1584 1598 0 +0.00(+0.00%)
Oct 05, 2012 1597 1615 1584 1598 0 +8.96(+0.56%)
Oct 04, 2012 1598 1604 1572 1589 0 -2.15(-0.14%)
Oct 03, 2012 1608 1622 1585 1592 0 -20.18(-1.25%)
Oct 02, 2012 1609 1626 1594 1612 0 +8.07(+0.50%)
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.