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 30, 2014 2037 2048 2008 2019 0 -20.33(-1.00%)
Sep 29, 2014 2038 2060 2021 2039 0 -17.73(-0.86%)
Sep 26, 2014 2054 2074 2040 2057 0 +5.49(+0.27%)
Sep 25, 2014 2115 2117 2038 2051 0 -75.36(-3.54%)
Sep 19, 2014 2163 2172 2116 2127 0 -27.79(-1.29%)
Sep 18, 2014 2151 2170 2142 2155 0 +10.14(+0.47%)
Sep 17, 2014 2142 2166 2130 2144 0 -2.15(-0.10%)
Sep 16, 2014 2134 2156 2121 2147 0 +5.72(+0.27%)
Sep 15, 2014 2160 2164 2128 2141 0 -20.61(-0.95%)
Sep 12, 2014 2179 2186 2149 2161 0 -21.10(-0.97%)
Sep 11, 2014 2168 2197 2159 2183 0 +11.71(+0.54%)
Sep 10, 2014 2166 2186 2153 2171 0 +2.05(+0.09%)
Sep 09, 2014 2184 2194 2161 2169 0 -21.10(-0.96%)
Sep 08, 2014 2177 2203 2167 2190 0 +10.08(+0.46%)
Sep 05, 2014 2190 2202 2163 2180 0 -16.85(-0.77%)
Sep 04, 2014 2223 2238 2189 2197 0 -25.79(-1.16%)
Sep 03, 2014 2230 2261 2208 2222 0 +29.77(+1.36%)
Sep 02, 2014 2195 2209 2169 2193 0 +3.56(+0.16%)
Aug 29, 2014 2189 2189 2189 0 +16.82(+0.77%)
Aug 28, 2014 2171 2179 2145 2172 0 -5.93(-0.27%)
Aug 27, 2014 2190 2202 2169 2178 0 -6.48(-0.30%)
Aug 26, 2014 2171 2196 2157 2185 0 +14.61(+0.67%)
Aug 25, 2014 2169 2187 2148 2170 0 +11.21(+0.52%)
Aug 22, 2014 2178 2186 2145 2159 0 -21.36(-0.98%)
Aug 21, 2014 2170 2197 2157 2180 0 +9.82(+0.45%)
Aug 20, 2014 2162 2184 2141 2170 0 +0.48(+0.02%)
Aug 19, 2014 2153 2178 2148 2170 0 +15.26(+0.71%)
Aug 18, 2014 2140 2166 2129 2155 0 +29.64(+1.39%)
Aug 15, 2014 2136 2143 2098 2125 0 +4.53(+0.21%)
Aug 14, 2014 2126 2144 2112 2121 0 -5.35(-0.25%)
Aug 13, 2014 2113 2131 2099 2126 0 +21.73(+1.03%)
Aug 12, 2014 2125 2137 2092 2104 0 -26.06(-1.22%)
Aug 11, 2014 2112 2150 2101 2130 0 +32.31(+1.54%)
Aug 08, 2014 2077 2105 2065 2098 0 +20.31(+0.98%)
Aug 07, 2014 2112 2124 2066 2078 0 -24.55(-1.17%)
Aug 06, 2014 2085 2122 2078 2102 0 +23.17(+1.11%)
Aug 05, 2014 2086 2101 2061 2079 0 -20.78(-0.99%)
Aug 04, 2014 2084 2104 2065 2100 0 +25.83(+1.25%)
Aug 01, 2014 2077 2102 2061 2074 0 -13.53(-0.65%)
Jul 31, 2014 2112 2126 2069 2087 0 -133.61(-6.02%)
Jul 23, 2014 2227 2240 2192 2221 0 -1.89(-0.09%)
Jul 22, 2014 2215 2242 2198 2223 0 +23.80(+1.08%)
Jul 21, 2014 2200 2221 2169 2199 0 -4.88(-0.22%)
Jul 18, 2014 2175 2217 2171 2204 0 +33.85(+1.56%)
Jul 17, 2014 2197 2215 2161 2170 0 -18.62(-0.85%)
Jul 16, 2014 2214 2221 2182 2189 0 -11.95(-0.54%)
Jul 15, 2014 2224 2237 2191 2201 0 -21.62(-0.97%)
Jul 14, 2014 2242 2257 2218 2222 0 -4.64(-0.21%)
Jul 11, 2014 2207 2237 2194 2227 0 +6.76(+0.30%)
Jul 10, 2014 2204 2240 2194 2220 0 -18.91(-0.84%)
Jul 09, 2014 2247 2259 2224 2239 0 +0.50(+0.02%)
Jul 08, 2014 2261 2267 2214 2239 0 -24.74(-1.09%)
Jul 07, 2014 2280 2293 2248 2263 0 -29.93(-1.31%)
Jul 03, 2014 2293 2293 2293 0 +17.15(+0.75%)
Jul 02, 2014 2278 2302 2264 2276 0 -7.50(-0.33%)
Jul 01, 2014 2268 2319 2262 2284 0 +29.96(+1.33%)
Jun 30, 2014 2252 2272 2233 2254 0 -10.45(-0.46%)
Jun 27, 2014 2235 2272 2229 2264 0 +19.84(+0.88%)
Jun 26, 2014 2244 2257 2226 2244 0 -1.57(-0.07%)
Jun 25, 2014 2224 2253 2211 2246 0 +11.79(+0.53%)
Jun 24, 2014 2238 2275 2224 2234 0 -13.13(-0.58%)
Jun 23, 2014 2250 2264 2228 2247 0 +2.39(+0.11%)
Jun 20, 2014 2254 2273 2228 2245 0 -6.77(-0.30%)
Jun 19, 2014 2226 2260 2212 2252 0 +25.10(+1.13%)
Jun 18, 2014 2191 2232 2176 2227 0 +9.24(+0.42%)
Jun 17, 2014 2207 2234 2189 2217 0 +13.35(+0.61%)
Jun 16, 2014 2207 2222 2185 2204 0 -9.88(-0.45%)
Jun 13, 2014 2210 2233 2202 2214 0 +4.40(+0.20%)
Jun 12, 2014 2216 2230 2193 2209 0 -9.28(-0.42%)
Jun 11, 2014 2215 2233 2197 2219 0 -6.49(-0.29%)
Jun 10, 2014 2201 2237 2194 2225 0 +52.98(+2.44%)
Jun 06, 2014 2157 2184 2147 2172 0 +23.89(+1.11%)
Jun 05, 2014 2110 2153 2097 2148 0 +44.38(+2.11%)
Jun 04, 2014 2072 2112 2060 2104 0 +29.68(+1.43%)
Jun 03, 2014 2074 2093 2053 2074 0 -4.61(-0.22%)
Jun 02, 2014 2081 2096 2056 2079 0 -1.64(-0.08%)
May 30, 2014 2092 2098 2067 2081 0 -8.73(-0.42%)
May 29, 2014 2083 2098 2071 2089 0 +10.66(+0.51%)
May 28, 2014 2077 2090 2058 2079 0 +0.45(+0.02%)
May 27, 2014 2075 2098 2059 2078 0 +10.28(+0.50%)
May 23, 2014 2068 2068 2068 0 +33.81(+1.66%)
May 22, 2014 2002 2041 1996 2034 0 +41.68(+2.09%)
May 21, 2014 1982 2014 1959 1992 0 +17.19(+0.87%)
May 20, 2014 1999 2003 1961 1975 0 -31.77(-1.58%)
May 19, 2014 1973 2021 1965 2007 0 +22.97(+1.16%)
May 16, 2014 1955 1992 1941 1984 0 +14.32(+0.73%)
May 15, 2014 1987 2002 1941 1970 0 -14.59(-0.74%)
May 14, 2014 2015 2022 1981 1984 0 -29.77(-1.48%)
May 13, 2014 2039 2047 2001 2014 0 -15.56(-0.77%)
May 12, 2014 1983 2036 1976 2030 0 +45.45(+2.29%)
May 09, 2014 1962 1997 1945 1984 0 +3.56(+0.18%)
May 08, 2014 1984 2021 1967 1981 0 +2.92(+0.15%)
May 07, 2014 1972 1986 1943 1978 0 +5.38(+0.27%)
May 06, 2014 1983 2005 1962 1972 0 -16.72(-0.84%)
May 05, 2014 1970 2002 1949 1989 0 +4.49(+0.23%)
May 02, 2014 1950 2008 1944 1984 0 +20.26(+1.03%)
May 01, 2014 1967 1991 1926 1964 0 +17.99(+0.92%)
Apr 30, 2014 1934 1958 1915 1946 0 +6.69(+0.34%)
Apr 29, 2014 1962 1974 1930 1940 0 -17.92(-0.92%)
Apr 28, 2014 1998 2012 1942 1957 0 -37.33(-1.87%)
Apr 25, 2014 2018 2028 1988 1995 0 -28.86(-1.43%)
Apr 24, 2014 2038 2048 1988 2024 0 -1.92(-0.09%)
Apr 23, 2014 2023 2053 2010 2026 0 +3.87(+0.19%)
Apr 22, 2014 2008 2041 1993 2022 0 +18.00(+0.90%)
Apr 21, 2014 1995 2015 1968 2004 0 +6.62(+0.33%)
Apr 17, 2014 1997 1997 1997 0 +22.38(+1.13%)
Apr 16, 2014 1963 1991 1946 1975 0 +24.11(+1.24%)
Apr 15, 2014 1942 1970 1912 1951 0 +9.55(+0.49%)
Apr 14, 2014 1954 1967 1917 1941 0 +6.29(+0.33%)
Apr 11, 2014 1952 1978 1923 1935 0 -35.12(-1.78%)
Apr 10, 2014 2019 2032 1965 1970 0 -50.27(-2.49%)
Apr 09, 2014 1990 2026 1980 2020 0 +33.11(+1.67%)
Apr 08, 2014 1970 2004 1959 1987 0 +21.56(+1.10%)
Apr 07, 2014 1997 2010 1943 1965 0 -38.27(-1.91%)
Apr 04, 2014 2043 2062 1993 2004 0 -27.18(-1.34%)
Apr 03, 2014 2032 2054 2014 2031 0 +0.33(+0.02%)
Apr 02, 2014 2010 2039 2004 2031 0 +20.97(+1.04%)
Apr 01, 2014 1996 2021 1983 2010 0 +15.87(+0.80%)
Mar 31, 2014 1964 2005 1951 1994 0 +35.42(+1.81%)
Mar 28, 2014 1952 1980 1937 1958 0 +7.30(+0.37%)
Mar 27, 2014 1944 1975 1927 1951 0 +5.68(+0.29%)
Mar 26, 2014 1995 2010 1943 1945 0 -38.32(-1.93%)
Mar 25, 2014 1987 2015 1968 1984 0 +2.21(+0.11%)
Mar 24, 2014 1990 2003 1961 1981 0 -6.78(-0.34%)
Mar 21, 2014 2000 2018 1979 1988 0 -3.73(-0.19%)
Mar 20, 2014 2006 2034 1978 1992 0 -9.70(-0.48%)
Mar 19, 2014 2010 2024 1986 2002 0 -10.75(-0.53%)
Mar 18, 2014 1991 2022 1984 2012 0 +29.21(+1.47%)
Mar 17, 2014 1970 1998 1963 1983 0 +24.54(+1.25%)
Mar 14, 2014 1946 1984 1941 1959 0 +5.08(+0.26%)
Mar 13, 2014 1997 2004 1946 1954 0 -37.48(-1.88%)
Mar 12, 2014 1961 2001 1948 1991 0 -3.64(-0.18%)
Mar 11, 2014 2025 2034 1984 1995 0 -24.12(-1.19%)
Mar 10, 2014 2012 2034 1995 2019 0 -4.66(-0.23%)
Mar 07, 2014 2037 2047 2011 2024 0 -1.23(-0.06%)
Mar 06, 2014 2039 2049 2015 2025 0 -9.95(-0.49%)
Mar 05, 2014 2041 2062 2022 2035 0 -5.39(-0.26%)
Mar 04, 2014 2002 2053 1996 2040 0 +57.94(+2.92%)
Mar 03, 2014 1964 1993 1941 1982 0 -9.00(-0.45%)
Feb 28, 2014 2011 2034 1977 1991 0 -22.24(-1.10%)
Feb 27, 2014 2023 2037 1993 2013 0 -19.24(-0.95%)
Feb 26, 2014 2015 2064 2006 2033 0 +16.46(+0.82%)
Feb 25, 2014 2025 2045 1995 2016 0 -9.71(-0.48%)
Feb 24, 2014 2020 2046 1995 2026 0 +29.13(+1.46%)
Feb 21, 2014 2002 2014 1983 1997 0 -1.90(-0.10%)
Feb 20, 2014 1980 2009 1969 1999 0 +12.76(+0.64%)
Feb 19, 2014 1973 2009 1969 1986 0 -1.38(-0.07%)
Feb 18, 2014 1985 2005 1959 1987 0 +5.30(+0.27%)
Feb 14, 2014 1982 1982 1982 0 +19.84(+1.01%)
Feb 13, 2014 1939 1967 1927 1962 0 +12.72(+0.65%)
Feb 12, 2014 1942 1970 1929 1949 0 +4.21(+0.22%)
Feb 11, 2014 1911 1952 1898 1945 0 +33.47(+1.75%)
Feb 10, 2014 1900 1922 1883 1912 0 +7.90(+0.41%)
Feb 07, 2014 1892 1927 1878 1904 0 +12.32(+0.65%)
Feb 06, 2014 1856 1907 1847 1892 0 +30.77(+1.65%)
Feb 05, 2014 1867 1888 1841 1861 0 -5.07(-0.27%)
Feb 04, 2014 1886 1897 1845 1866 0 +3.59(+0.19%)
Feb 03, 2014 1910 1930 1842 1862 0 -43.05(-2.26%)
Jan 31, 2014 1909 1943 1890 1905 0 -25.18(-1.30%)
Jan 30, 2014 1930 1967 1894 1930 0 +60.43(+3.23%)
Jan 29, 2014 1863 1897 1846 1870 0 -5.21(-0.28%)
Jan 28, 2014 1863 1888 1836 1875 0 +9.13(+0.49%)
Jan 27, 2014 1870 1895 1846 1866 0 -4.60(-0.25%)
Jan 24, 2014 1911 1922 1859 1871 0 -48.66(-2.54%)
Jan 23, 2014 1911 1941 1898 1919 0 -4.23(-0.22%)
Jan 22, 2014 1913 1940 1898 1924 0 +8.72(+0.46%)
Jan 21, 2014 1913 1934 1893 1915 0 +14.45(+0.76%)
Jan 17, 2014 1900 1900 1900 0 -0.99(-0.05%)
Jan 16, 2014 1919 1932 1889 1901 0 -19.55(-1.02%)
Jan 15, 2014 1899 1931 1883 1921 0 +22.37(+1.18%)
Jan 14, 2014 1874 1911 1854 1899 0 +53.45(+2.90%)
Jan 13, 2014 1855 1873 1823 1845 0 -23.02(-1.23%)
Jan 10, 2014 1874 1886 1849 1868 0 -3.48(-0.19%)
Jan 09, 2014 1882 1896 1855 1872 0 -5.68(-0.30%)
Jan 08, 2014 1872 1896 1856 1877 0 +5.25(+0.28%)
Jan 07, 2014 1879 1896 1857 1872 0 -2.64(-0.14%)
Jan 06, 2014 1895 1902 1857 1875 0 -14.05(-0.74%)
Jan 03, 2014 1885 1903 1873 1889 0 +7.14(+0.38%)
Jan 02, 2014 1900 1907 1866 1882 0 -27.70(-1.45%)
Dec 31, 2013 1909 1909 1909 0 +10.50(+0.55%)
Dec 30, 2013 1892 1911 1883 1899 0 +8.75(+0.46%)
Dec 27, 2013 1888 1903 1874 1890 0 +7.60(+0.40%)
Dec 26, 2013 1882 1900 1861 1882 0 +0.89(+0.05%)
Dec 24, 2013 1882 1882 1882 0 +16.49(+0.88%)
Dec 23, 2013 1852 1873 1837 1865 0 +26.05(+1.42%)
Dec 20, 2013 1819 1858 1807 1839 0 -18.50(-1.00%)
Dec 19, 2013 1850 1882 1832 1858 0 +52.90(+2.93%)
Dec 18, 2013 1896 1829 1765 1805 0 -102.97(-5.40%)
Dec 17, 2013 1892 1920 1878 1908 0 +16.36(+0.87%)
Dec 16, 2013 1859 1914 1848 1891 0 +36.26(+1.95%)
Dec 13, 2013 1849 1872 1833 1855 0 +4.72(+0.26%)
Dec 12, 2013 1862 1874 1833 1850 0 -9.03(-0.49%)
Dec 11, 2013 1895 1903 1850 1859 0 -32.90(-1.74%)
Dec 10, 2013 1918 1929 1885 1892 0 -31.89(-1.66%)
Dec 09, 2013 1938 1956 1912 1924 0 -13.24(-0.68%)
Dec 06, 2013 1928 1954 1906 1937 0 +21.22(+1.11%)
Dec 05, 2013 1899 1930 1891 1916 0 +16.41(+0.86%)
Dec 04, 2013 1890 1935 1878 1900 0 -15.54(-0.81%)
Dec 03, 2013 1912 1932 1891 1915 0 +0.05(+0.00%)
Dec 02, 2013 1951 1963 1910 1915 0 -36.31(-1.86%)
Nov 29, 2013 1957 1970 1941 1951 0 +3.26(+0.17%)
Nov 27, 2013 1948 1948 1948 0 +16.69(+0.86%)
Nov 26, 2013 1917 1944 1899 1932 0 +18.67(+0.98%)
Nov 25, 2013 1899 1931 1890 1913 0 +10.63(+0.56%)
Nov 22, 2013 1895 1921 1874 1902 0 +6.69(+0.35%)
Nov 21, 2013 1865 1902 1850 1896 0 +38.38(+2.07%)
Nov 20, 2013 1887 1896 1848 1857 0 -20.36(-1.08%)
Nov 19, 2013 1912 1924 1868 1878 0 -33.36(-1.75%)
Nov 18, 2013 1912 1936 1899 1911 0 +3.82(+0.20%)
Nov 15, 2013 1895 1915 1882 1907 0 +15.70(+0.83%)
Nov 14, 2013 1909 1916 1873 1891 0 -29.88(-1.56%)
Nov 12, 2013 1920 1938 1904 1921 0 -4.85(-0.25%)
Nov 11, 2013 1922 1937 1902 1926 0 -0.38(-0.02%)
Nov 08, 2013 1919 1938 1903 1926 0 +7.99(+0.42%)
Nov 07, 2013 1948 1957 1907 1918 0 -23.49(-1.21%)
Nov 06, 2013 1959 1970 1934 1942 0 -10.63(-0.54%)
Nov 05, 2013 1958 1979 1935 1953 0 -2.31(-0.12%)
Nov 04, 2013 1950 1972 1932 1955 0 +12.23(+0.63%)
Nov 01, 2013 1949 1964 1921 1943 0 -7.05(-0.36%)
Oct 31, 2013 1955 1974 1933 1950 0 -16.38(-0.83%)
Oct 30, 2013 2050 2058 1950 1966 0 -114.40(-5.50%)
Oct 29, 2013 2101 2117 2061 2081 0 -30.04(-1.42%)
Oct 28, 2013 2097 2125 2083 2111 0 +6.85(+0.33%)
Oct 25, 2013 2107 2132 2068 2104 0 -12.66(-0.60%)
Oct 24, 2013 2110 2136 2092 2116 0 +5.76(+0.27%)
Oct 23, 2013 2110 2131 2079 2111 0 -2.42(-0.11%)
Oct 22, 2013 2119 2137 2098 2113 0 -3.78(-0.18%)
Oct 21, 2013 2114 2138 2100 2117 0 -6.08(-0.29%)
Oct 18, 2013 2118 2135 2099 2123 0 +16.57(+0.79%)
Oct 17, 2013 2083 2118 2077 2106 0 +9.43(+0.45%)
Oct 16, 2013 2089 2107 2075 2097 0 +24.00(+1.16%)
Oct 15, 2013 2080 2097 2060 2073 0 -12.93(-0.62%)
Oct 14, 2013 2065 2097 2053 2086 0 +8.10(+0.39%)
Oct 11, 2013 2053 2089 2040 2078 0 +19.11(+0.93%)
Oct 10, 2013 2050 2071 2034 2059 0 +31.07(+1.53%)
Oct 09, 2013 2040 2057 2007 2028 0 -11.11(-0.54%)
Oct 08, 2013 2063 2079 2030 2039 0 -25.49(-1.23%)
Oct 07, 2013 2063 2079 2050 2064 0 -20.54(-0.99%)
Oct 04, 2013 2068 2099 2057 2085 0 +15.26(+0.74%)
Oct 03, 2013 2080 2089 2045 2069 0 -18.80(-0.90%)
Oct 02, 2013 2081 2097 2063 2088 0 -7.16(-0.34%)
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.