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 26, 2016 2428 2449 2412 2429 0 -7.59(-0.31%)
Sep 23, 2016 2452 2468 2429 2436 0 -25.91(-1.05%)
Sep 22, 2016 2443 2487 2422 2462 0 -4.27(-0.17%)
Sep 21, 2016 2437 2478 2427 2467 0 +49.18(+2.03%)
Sep 20, 2016 2470 2475 2406 2417 0 +1.37(+0.06%)
Sep 19, 2016 2391 2436 2380 2416 0 +41.39(+1.74%)
Sep 16, 2016 2379 2389 2350 2375 0 -10.43(-0.44%)
Sep 15, 2016 2341 2390 2331 2385 0 +46.44(+1.99%)
Sep 14, 2016 2306 2348 2291 2339 0 +33.26(+1.44%)
Sep 13, 2016 2309 2339 2286 2305 0 -15.04(-0.65%)
Sep 12, 2016 2291 2333 2275 2320 0 +13.80(+0.60%)
Sep 09, 2016 2381 2389 2298 2307 0 -86.60(-3.62%)
Sep 08, 2016 2399 2409 2382 2393 0 -15.99(-0.66%)
Sep 07, 2016 2405 2420 2393 2409 0 +3.23(+0.13%)
Sep 06, 2016 2411 2420 2387 2406 0 -3.58(-0.15%)
Sep 02, 2016 2410 2410 2410 2410 0 +15.69(+0.66%)
Sep 01, 2016 2389 2405 2363 2394 0 +4.78(+0.20%)
Aug 31, 2016 2389 2400 2364 2389 0 -9.57(-0.40%)
Aug 30, 2016 2392 2411 2380 2399 0 +16.92(+0.71%)
Aug 29, 2016 2360 2392 2355 2382 0 +14.28(+0.60%)
Aug 26, 2016 2376 2392 2355 2367 0 -4.70(-0.20%)
Aug 25, 2016 2356 2380 2347 2372 0 +15.77(+0.67%)
Aug 24, 2016 2348 2370 2334 2356 0 +9.65(+0.41%)
Aug 23, 2016 2339 2366 2330 2347 0 +16.87(+0.72%)
Aug 22, 2016 2330 2343 2303 2330 0 -12.77(-0.55%)
Aug 19, 2016 2323 2349 2311 2343 0 +15.01(+0.64%)
Aug 18, 2016 2311 2338 2298 2328 0 +13.35(+0.58%)
Aug 17, 2016 2337 2344 2306 2314 0 -21.72(-0.93%)
Aug 16, 2016 2351 2359 2324 2336 0 -15.26(-0.65%)
Aug 15, 2016 2335 2372 2326 2351 0 +17.60(+0.75%)
Aug 12, 2016 2325 2340 2312 2334 0 +3.25(+0.14%)
Aug 11, 2016 2328 2345 2306 2330 0 +6.69(+0.29%)
Aug 10, 2016 2324 2340 2305 2324 0 -0.54(-0.02%)
Aug 09, 2016 2332 2346 2315 2324 0 -3.58(-0.15%)
Aug 08, 2016 2326 2341 2315 2328 0 +4.64(+0.20%)
Aug 05, 2016 2297 2333 2288 2323 0 +38.79(+1.70%)
Aug 04, 2016 2285 2305 2274 2284 0 -4.73(-0.21%)
Aug 03, 2016 2269 2296 2261 2289 0 +22.17(+0.98%)
Aug 02, 2016 2301 2312 2257 2267 0 -31.70(-1.38%)
Aug 01, 2016 2303 2331 2282 2299 0 -1.99(-0.09%)
Jul 29, 2016 2300 2318 2267 2301 0 -3.46(-0.15%)
Jul 28, 2016 2307 2328 2282 2304 0 -3.62(-0.16%)
Jul 27, 2016 2305 2328 2276 2308 0 +6.38(+0.28%)
Jul 26, 2016 2299 2313 2267 2301 0 +4.77(+0.21%)
Jul 25, 2016 2294 2317 2275 2297 0 +3.82(+0.17%)
Jul 22, 2016 2223 2308 2201 2293 0 +5.90(+0.26%)
Jul 21, 2016 2315 2330 2272 2287 0 -20.40(-0.88%)
Jul 20, 2016 2281 2324 2270 2307 0 +33.96(+1.49%)
Jul 19, 2016 2263 2294 2255 2273 0 +2.91(+0.13%)
Jul 18, 2016 2275 2293 2258 2270 0 +0.14(+0.01%)
Jul 15, 2016 2258 2282 2238 2270 0 +26.51(+1.18%)
Jul 14, 2016 2236 2263 2217 2244 0 +27.06(+1.22%)
Jul 13, 2016 2224 2235 2197 2217 0 +4.82(+0.22%)
Jul 12, 2016 2205 2225 2193 2212 0 +22.85(+1.04%)
Jul 11, 2016 2177 2196 2162 2189 0 +22.45(+1.04%)
Jul 08, 2016 2167 2173 2079 2167 0 +88.29(+4.25%)
Jul 07, 2016 2074 2090 2069 2078 0 +18.55(+0.90%)
Jul 06, 2016 2060 2060 2060 2060 0 -1.50(-0.07%)
Jul 05, 2016 2083 2095 2043 2061 0 -33.44(-1.60%)
Jul 01, 2016 2095 2095 2095 2095 0 +0.96(+0.05%)
Jun 30, 2016 2069 2104 2042 2094 0 +26.77(+1.30%)
Jun 29, 2016 2071 2091 2046 2067 0 +8.73(+0.42%)
Jun 28, 2016 2070 2082 2037 2058 0 +20.91(+1.03%)
Jun 27, 2016 2122 2127 2028 2037 0 -110.15(-5.13%)
Jun 24, 2016 2184 2227 2140 2147 0 -136.04(-5.96%)
Jun 23, 2016 2267 2291 2258 2284 0 +35.34(+1.57%)
Jun 22, 2016 2239 2274 2226 2248 0 +13.67(+0.61%)
Jun 21, 2016 2257 2262 2221 2234 0 -10.36(-0.46%)
Jun 20, 2016 2241 2267 2232 2245 0 +26.19(+1.18%)
Jun 17, 2016 2227 2239 2196 2219 0 -10.69(-0.48%)
Jun 16, 2016 2188 2235 2176 2229 0 +22.33(+1.01%)
Jun 15, 2016 2216 2237 2196 2207 0 -2.16(-0.10%)
Jun 14, 2016 2186 2225 2178 2209 0 +18.28(+0.83%)
Jun 13, 2016 2217 2229 2182 2191 0 -35.72(-1.60%)
Jun 10, 2016 2225 2248 2206 2227 0 -20.28(-0.90%)
Jun 09, 2016 2239 2254 2217 2247 0 -1.48(-0.07%)
Jun 08, 2016 2235 2258 2213 2248 0 +14.53(+0.65%)
Jun 07, 2016 2229 2247 2215 2234 0 -8.31(-0.37%)
Jun 06, 2016 2231 2253 2217 2242 0 +12.22(+0.55%)
Jun 03, 2016 2231 2242 2192 2230 0 -4.96(-0.22%)
Jun 02, 2016 2213 2240 2202 2235 0 +14.43(+0.65%)
Jun 01, 2016 2186 2232 2169 2220 0 +26.74(+1.22%)
May 31, 2016 2192 2206 2175 2194 0 -1.68(-0.08%)
May 27, 2016 2195 2195 2195 2195 0 +24.68(+1.14%)
May 26, 2016 2146 2182 2127 2171 0 +22.93(+1.07%)
May 25, 2016 2154 2181 2126 2148 0 -6.27(-0.29%)
May 24, 2016 2134 2180 2120 2154 0 +24.04(+1.13%)
May 23, 2016 2111 2141 2099 2130 0 +20.85(+0.99%)
May 20, 2016 2083 2127 2076 2109 0 +34.55(+1.67%)
May 19, 2016 2078 2107 2049 2075 0 -16.52(-0.79%)
May 18, 2016 2059 2112 2053 2091 0 +23.21(+1.12%)
May 17, 2016 2094 2111 2055 2068 0 -28.66(-1.37%)
May 16, 2016 2059 2108 2044 2097 0 +48.97(+2.39%)
May 13, 2016 2051 2084 2032 2048 0 -10.83(-0.53%)
May 12, 2016 2091 2105 2030 2058 0 -7.15(-0.35%)
May 11, 2016 2067 2087 2054 2066 0 -6.46(-0.31%)
May 10, 2016 2063 2084 2040 2072 0 +10.67(+0.52%)
May 09, 2016 2064 2090 2047 2061 0 -2.05(-0.10%)
May 06, 2016 2044 2076 2026 2063 0 +13.13(+0.64%)
May 05, 2016 2075 2086 2044 2050 0 -22.78(-1.10%)
May 04, 2016 2083 2105 2064 2073 0 -23.23(-1.11%)
May 03, 2016 2105 2117 2072 2096 0 -23.18(-1.09%)
May 02, 2016 2088 2129 2057 2120 0 +32.64(+1.56%)
Apr 29, 2016 2068 2110 2010 2087 0 -15.60(-0.74%)
Apr 28, 2016 2124 2132 2091 2102 0 -27.00(-1.27%)
Apr 27, 2016 2119 2139 2098 2129 0 -0.79(-0.04%)
Apr 26, 2016 2116 2144 2096 2130 0 +29.60(+1.41%)
Apr 25, 2016 2103 2123 2088 2101 0 -16.13(-0.76%)
Apr 22, 2016 2109 2136 2094 2117 0 +5.41(+0.26%)
Apr 21, 2016 2115 2149 2085 2111 0 -4.58(-0.22%)
Apr 20, 2016 2124 2133 2101 2116 0 -8.90(-0.42%)
Apr 19, 2016 2133 2154 2110 2125 0 -1.75(-0.08%)
Apr 18, 2016 2111 2141 2101 2127 0 +12.44(+0.59%)
Apr 15, 2016 2120 2141 2096 2114 0 -16.81(-0.79%)
Apr 14, 2016 2140 2154 2102 2131 0 -9.86(-0.46%)
Apr 13, 2016 2103 2147 2092 2141 0 +52.48(+2.51%)
Apr 12, 2016 2093 2107 2057 2088 0 -4.96(-0.24%)
Apr 11, 2016 2098 2124 2079 2093 0 +15.17(+0.73%)
Apr 08, 2016 2091 2118 2068 2078 0 +4.21(+0.20%)
Apr 07, 2016 2095 2100 2063 2074 0 -30.41(-1.45%)
Apr 06, 2016 2092 2115 2067 2104 0 +9.09(+0.43%)
Apr 05, 2016 2105 2122 2087 2095 0 -25.81(-1.22%)
Apr 04, 2016 2158 2163 2113 2121 0 -34.37(-1.59%)
Apr 01, 2016 2125 2161 2102 2155 0 +10.57(+0.49%)
Mar 31, 2016 2132 2157 2120 2145 0 +13.72(+0.64%)
Mar 30, 2016 2134 2154 2114 2131 0 +6.58(+0.31%)
Mar 29, 2016 2088 2134 2068 2125 0 +28.85(+1.38%)
Mar 28, 2016 2093 2115 2078 2096 0 +3.10(+0.15%)
Mar 24, 2016 2093 2093 2093 2093 0 -7.29(-0.35%)
Mar 23, 2016 2125 2131 2086 2100 0 -32.75(-1.54%)
Mar 22, 2016 2094 2145 2082 2133 0 +30.32(+1.44%)
Mar 21, 2016 2115 2141 2088 2102 0 -15.45(-0.73%)
Mar 18, 2016 2103 2135 2085 2118 0 +6.52(+0.31%)
Mar 17, 2016 2101 2142 2055 2111 0 -29.86(-1.39%)
Mar 16, 2016 2100 2149 2092 2141 0 +34.22(+1.62%)
Mar 15, 2016 2120 2138 2081 2107 0 -19.13(-0.90%)
Mar 14, 2016 2127 2151 2110 2126 0 -1.93(-0.09%)
Mar 11, 2016 2099 2140 2088 2128 0 +44.01(+2.11%)
Mar 10, 2016 2113 2123 2061 2084 0 -25.85(-1.23%)
Mar 09, 2016 2101 2127 2089 2110 0 +17.81(+0.85%)
Mar 08, 2016 2124 2137 2075 2092 0 -48.70(-2.27%)
Mar 07, 2016 2116 2163 2097 2141 0 +19.86(+0.94%)
Mar 04, 2016 2120 2145 2090 2121 0 -3.86(-0.18%)
Mar 03, 2016 2089 2132 2082 2125 0 +30.87(+1.47%)
Mar 02, 2016 2082 2107 2068 2094 0 +6.13(+0.29%)
Mar 01, 2016 2061 2097 2050 2088 0 +43.00(+2.10%)
Feb 29, 2016 2040 2067 2025 2045 0 +7.30(+0.36%)
Feb 26, 2016 2045 2061 2026 2037 0 +1.05(+0.05%)
Feb 25, 2016 2025 2047 2003 2036 0 +10.84(+0.54%)
Feb 24, 2016 1974 2031 1958 2026 0 +25.03(+1.25%)
Feb 23, 2016 2013 2028 1987 2000 0 -20.00(-0.99%)
Feb 22, 2016 2023 2044 2002 2020 0 +12.07(+0.60%)
Feb 19, 2016 2006 2021 1975 2008 0 +8.26(+0.41%)
Feb 18, 2016 2002 2036 1984 2000 0 +2.31(+0.12%)
Feb 17, 2016 1992 2022 1980 1998 0 +13.96(+0.70%)
Feb 16, 2016 1939 1997 1924 1984 0 +69.57(+3.63%)
Feb 12, 2016 1914 1914 1914 1914 0 +30.49(+1.62%)
Feb 11, 2016 1880 1919 1852 1884 0 -30.89(-1.61%)
Feb 10, 2016 1909 1939 1905 1915 0 +14.13(+0.74%)
Feb 09, 2016 1867 1937 1861 1901 0 +5.18(+0.27%)
Feb 08, 2016 1895 1916 1864 1895 0 -28.37(-1.47%)
Feb 05, 2016 1927 1959 1889 1924 0 +5.13(+0.27%)
Feb 04, 2016 1905 1945 1879 1919 0 +27.63(+1.46%)
Feb 03, 2016 1899 1921 1837 1891 0 +9.68(+0.51%)
Feb 02, 2016 1895 1921 1863 1881 0 -45.42(-2.36%)
Feb 01, 2016 1934 1950 1890 1927 0 -13.04(-0.67%)
Jan 29, 2016 1925 1972 1868 1940 0 +130.29(+7.20%)
Jan 28, 2016 1844 1877 1791 1810 0 -30.51(-1.66%)
Jan 27, 2016 1872 1901 1832 1840 0 -44.80(-2.38%)
Jan 26, 2016 1854 1898 1845 1885 0 +66.34(+3.65%)
Jan 25, 2016 1841 1852 1808 1818 0 -31.98(-1.73%)
Jan 22, 2016 1813 1857 1806 1850 0 +68.02(+3.82%)
Jan 21, 2016 1781 1830 1754 1782 0 +22.17(+1.26%)
Jan 20, 2016 1743 1782 1703 1760 0 -8.83(-0.50%)
Jan 19, 2016 1790 1824 1745 1769 0 -18.70(-1.05%)
Jan 15, 2016 1788 1788 1788 1788 0 -72.17(-3.88%)
Jan 14, 2016 1846 1872 1813 1860 0 +17.66(+0.96%)
Jan 13, 2016 1892 1919 1835 1842 0 -50.19(-2.65%)
Jan 12, 2016 1912 1924 1851 1892 0 +1.69(+0.09%)
Jan 11, 2016 1915 1922 1853 1891 0 -20.54(-1.07%)
Jan 08, 2016 1995 2004 1906 1911 0 -74.77(-3.76%)
Jan 07, 2016 2005 2026 1977 1986 0 -50.78(-2.49%)
Jan 06, 2016 2061 2079 2018 2037 0 -56.09(-2.68%)
Jan 05, 2016 2095 2124 2064 2093 0 -9.86(-0.47%)
Jan 04, 2016 2097 2116 2068 2103 0 -26.43(-1.24%)
Dec 31, 2015 2129 2129 2129 2129 0 -22.65(-1.05%)
Dec 30, 2015 2171 2187 2147 2152 0 -26.94(-1.24%)
Dec 29, 2015 2173 2196 2156 2179 0 +20.04(+0.93%)
Dec 28, 2015 2168 2183 2141 2159 0 -19.01(-0.87%)
Dec 24, 2015 2178 2178 2178 2178 0 +9.80(+0.45%)
Dec 23, 2015 2146 2176 2134 2168 0 +34.11(+1.60%)
Dec 22, 2015 2120 2145 2095 2134 0 +19.47(+0.92%)
Dec 21, 2015 2117 2134 2088 2114 0 +14.04(+0.67%)
Dec 18, 2015 2116 2136 2084 2100 0 -21.45(-1.01%)
Dec 17, 2015 2142 2168 2107 2122 0 -12.45(-0.58%)
Dec 16, 2015 2148 2175 2104 2134 0 +0.28(+0.01%)
Dec 15, 2015 2120 2162 2105 2134 0 +22.81(+1.08%)
Dec 14, 2015 2113 2130 2084 2111 0 -6.73(-0.32%)
Dec 11, 2015 2122 2134 2103 2118 0 -18.08(-0.85%)
Dec 10, 2015 2127 2164 2116 2136 0 +5.90(+0.28%)
Dec 09, 2015 2163 2192 2119 2130 0 -59.39(-2.71%)
Dec 08, 2015 2188 2216 2163 2190 0 -20.87(-0.94%)
Dec 07, 2015 2243 2250 2198 2210 0 -39.55(-1.76%)
Dec 04, 2015 2218 2265 2206 2250 0 +34.03(+1.54%)
Dec 03, 2015 2240 2256 2207 2216 0 -11.17(-0.50%)
Dec 02, 2015 2257 2280 2222 2227 0 -43.38(-1.91%)
Dec 01, 2015 2251 2279 2236 2270 0 +30.72(+1.37%)
Nov 30, 2015 2246 2264 2227 2240 0 -3.08(-0.14%)
Nov 27, 2015 2224 2249 2214 2243 0 +13.25(+0.59%)
Nov 25, 2015 2230 2230 2230 2230 0 -5.85(-0.26%)
Nov 24, 2015 2225 2250 2200 2235 0 -0.51(-0.02%)
Nov 23, 2015 2236 2243 2229 2236 0 +5.77(+0.26%)
Nov 20, 2015 2213 2243 2198 2230 0 +33.17(+1.51%)
Nov 19, 2015 2187 2214 2173 2197 0 +12.37(+0.57%)
Nov 18, 2015 2164 2194 2135 2185 0 +36.75(+1.71%)
Nov 17, 2015 2170 2189 2140 2148 0 -22.00(-1.01%)
Nov 16, 2015 2136 2181 2124 2170 0 +31.28(+1.46%)
Nov 13, 2015 2147 2160 2116 2139 0 -23.49(-1.09%)
Nov 12, 2015 2185 2198 2155 2162 0 -43.40(-1.97%)
Nov 11, 2015 2214 2232 2187 2205 0 +2.71(+0.12%)
Nov 10, 2015 2201 2225 2178 2203 0 -19.70(-0.89%)
Nov 09, 2015 2232 2248 2198 2222 0 -16.78(-0.75%)
Nov 06, 2015 2223 2251 2202 2239 0 +14.35(+0.64%)
Nov 05, 2015 2225 2240 2211 2225 0 +3.87(+0.17%)
Nov 04, 2015 2243 2253 2197 2221 0 -17.00(-0.76%)
Nov 03, 2015 2181 2250 2168 2238 0 +61.10(+2.81%)
Nov 02, 2015 2157 2188 2137 2177 0 +28.85(+1.34%)
Oct 30, 2015 2135 2165 2119 2148 0 +13.26(+0.62%)
Oct 29, 2015 2153 2170 2105 2135 0 -35.61(-1.64%)
Oct 28, 2015 2125 2177 2106 2170 0 +47.06(+2.22%)
Oct 27, 2015 2132 2160 2105 2123 0 -21.69(-1.01%)
Oct 26, 2015 2180 2188 2137 2145 0 -42.97(-1.96%)
Oct 23, 2015 2180 2204 2148 2188 0 +18.60(+0.86%)
Oct 22, 2015 2177 2211 2129 2169 0 -2.58(-0.12%)
Oct 21, 2015 2260 2266 2162 2172 0 -91.06(-4.02%)
Oct 20, 2015 2274 2301 2242 2263 0 +55.25(+2.50%)
Oct 19, 2015 2220 2230 2194 2208 0 -17.98(-0.81%)
Oct 16, 2015 2250 2260 2209 2226 0 -24.11(-1.07%)
Oct 15, 2015 2218 2252 2208 2250 0 +42.40(+1.92%)
Oct 14, 2015 2201 2232 2184 2208 0 +10.55(+0.48%)
Oct 13, 2015 2206 2233 2189 2197 0 -21.26(-0.96%)
Oct 12, 2015 2203 2231 2188 2218 0 +20.45(+0.93%)
Oct 09, 2015 2195 2217 2170 2198 0 +19.64(+0.90%)
Oct 08, 2015 2179 2192 2154 2178 0 -2.51(-0.12%)
Oct 07, 2015 2174 2211 2148 2181 0 +14.53(+0.67%)
Oct 06, 2015 2178 2197 2129 2166 0 -7.87(-0.36%)
Oct 05, 2015 2118 2187 2111 2174 0 +65.12(+3.09%)
Oct 02, 2015 2075 2115 2061 2109 0 +10.82(+0.52%)
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.