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 29, 2017 3086 3122 3033 3060 0 -45.48(-1.46%)
Sep 28, 2017 3069 3126 3041 3106 0 +28.55(+0.93%)
Sep 27, 2017 3067 3105 3026 3077 0 +37.28(+1.23%)
Sep 26, 2017 3041 3081 3016 3040 0 +8.14(+0.27%)
Sep 25, 2017 3060 3069 3008 3032 0 -48.26(-1.57%)
Sep 22, 2017 3071 3102 3048 3080 0 +5.47(+0.18%)
Sep 21, 2017 3079 3101 3059 3074 0 -14.77(-0.48%)
Sep 20, 2017 3130 3139 3068 3089 0 -38.68(-1.24%)
Sep 19, 2017 3105 3139 3091 3128 0 +33.32(+1.08%)
Sep 18, 2017 3093 3111 3075 3094 0 +11.63(+0.38%)
Sep 15, 2017 3064 3089 3050 3083 0 +18.75(+0.61%)
Sep 14, 2017 3068 3081 3047 3064 0 -10.19(-0.33%)
Sep 13, 2017 3082 3099 3053 3074 0 -18.70(-0.60%)
Sep 12, 2017 3091 3111 3075 3093 0 +15.25(+0.50%)
Sep 11, 2017 3040 3093 3023 3078 0 +60.66(+2.01%)
Sep 08, 2017 2994 3033 2980 3017 0 +15.67(+0.52%)
Sep 07, 2017 3003 3033 2982 3001 0 +2.96(+0.10%)
Sep 06, 2017 3032 3039 2984 2998 0 -25.59(-0.85%)
Sep 05, 2017 3047 3066 2996 3024 0 -31.72(-1.04%)
Sep 01, 2017 3030 3062 3018 3056 0 +31.93(+1.06%)
Aug 31, 2017 3007 3041 2995 3024 0 +25.37(+0.85%)
Aug 30, 2017 2966 3010 2960 2998 0 +34.57(+1.17%)
Aug 29, 2017 2926 2979 2918 2964 0 +14.47(+0.49%)
Aug 28, 2017 2948 2970 2928 2949 0 +15.87(+0.54%)
Aug 25, 2017 2953 2979 2923 2934 0 -12.32(-0.42%)
Aug 24, 2017 2942 2975 2915 2946 0 +12.59(+0.43%)
Aug 23, 2017 2926 2953 2909 2933 0 -10.01(-0.34%)
Aug 22, 2017 2913 2954 2901 2943 0 +42.72(+1.47%)
Aug 21, 2017 2909 2932 2890 2901 0 -6.07(-0.21%)
Aug 18, 2017 2922 2953 2887 2907 0 -27.82(-0.95%)
Aug 17, 2017 2978 2997 2931 2934 0 -56.45(-1.89%)
Aug 16, 2017 2962 3011 2949 2991 0 +45.02(+1.53%)
Aug 15, 2017 2978 2991 2940 2946 0 -19.67(-0.66%)
Aug 14, 2017 2940 2976 2928 2966 0 +38.41(+1.31%)
Aug 11, 2017 2935 2954 2908 2927 0 -13.83(-0.47%)
Aug 10, 2017 2978 3002 2934 2941 0 -51.87(-1.73%)
Aug 09, 2017 2988 3017 2965 2993 0 -19.46(-0.65%)
Aug 08, 2017 3042 3066 2999 3012 0 -26.90(-0.89%)
Aug 07, 2017 3027 3063 3018 3039 0 +23.94(+0.79%)
Aug 04, 2017 3024 3044 2997 3015 0 -6.27(-0.21%)
Aug 03, 2017 3075 3083 3003 3022 0 -79.25(-2.56%)
Aug 02, 2017 3122 3143 3075 3101 0 -1.74(-0.06%)
Aug 01, 2017 3089 3125 3068 3102 0 +25.70(+0.84%)
Jul 31, 2017 3111 3131 3059 3077 0 -29.58(-0.95%)
Jul 28, 2017 3163 3194 3056 3106 0 -100.55(-3.14%)
Jul 27, 2017 3220 3232 3163 3207 0 -1.79(-0.06%)
Jul 26, 2017 3247 3249 3189 3209 0 -26.38(-0.82%)
Jul 25, 2017 3232 3256 3189 3235 0 +7.56(+0.23%)
Jul 24, 2017 3238 3259 3190 3228 0 +41.10(+1.29%)
Jul 21, 2017 3202 3229 3170 3186 0 -10.14(-0.32%)
Jul 20, 2017 3233 3247 3159 3197 0 -25.76(-0.80%)
Jul 19, 2017 3198 3245 3184 3222 0 +38.94(+1.22%)
Jul 18, 2017 3177 3196 3141 3183 0 -1.18(-0.04%)
Jul 17, 2017 3176 3201 3156 3185 0 +9.70(+0.31%)
Jul 14, 2017 3149 3190 3142 3175 0 +28.90(+0.92%)
Jul 13, 2017 3158 3171 3124 3146 0 -8.14(-0.26%)
Jul 12, 2017 3148 3172 3132 3154 0 +31.30(+1.00%)
Jul 11, 2017 3104 3142 3090 3123 0 +21.57(+0.70%)
Jul 10, 2017 3073 3118 3053 3101 0 +22.67(+0.74%)
Jul 07, 2017 3044 3104 3040 3079 0 +42.78(+1.41%)
Jul 06, 2017 3040 3060 3016 3036 0 -28.29(-0.92%)
Jul 05, 2017 3085 3105 3031 3064 0 -18.16(-0.59%)
Jul 03, 2017 3095 3117 3069 3082 0 +6.74(+0.22%)
Jun 30, 2017 3095 3105 3046 3076 0 -9.26(-0.30%)
Jun 29, 2017 3142 3156 3052 3085 0 -58.29(-1.85%)
Jun 28, 2017 3111 3152 3089 3143 0 +49.66(+1.61%)
Jun 27, 2017 3178 3187 3088 3093 0 -86.32(-2.71%)
Jun 26, 2017 3191 3223 3153 3180 0 +0.29(+0.01%)
Jun 23, 2017 3134 3199 3122 3179 0 +48.82(+1.56%)
Jun 22, 2017 3115 3149 3090 3131 0 -0.14(-0.00%)
Jun 21, 2017 3115 3158 3097 3131 0 +25.67(+0.83%)
Jun 20, 2017 3139 3153 3098 3105 0 -37.47(-1.19%)
Jun 19, 2017 3108 3157 3086 3143 0 +50.80(+1.64%)
Jun 16, 2017 3113 3148 3076 3092 0 -45.24(-1.44%)
Jun 15, 2017 3115 3192 3063 3137 0 -34.66(-1.09%)
Jun 14, 2017 3203 3213 3147 3172 0 -20.87(-0.65%)
Jun 13, 2017 3175 3217 3158 3193 0 +4.97(+0.16%)
Jun 12, 2017 3222 3250 3148 3188 0 -55.96(-1.73%)
Jun 09, 2017 3264 3302 3204 3244 0 -18.36(-0.56%)
Jun 08, 2017 3225 3281 3205 3262 0 +50.15(+1.56%)
Jun 07, 2017 3233 3251 3189 3212 0 -10.43(-0.32%)
Jun 06, 2017 3208 3244 3191 3222 0 +1.11(+0.03%)
Jun 05, 2017 3231 3263 3210 3221 0 -15.28(-0.47%)
Jun 02, 2017 3214 3256 3198 3236 0 +23.17(+0.72%)
Jun 01, 2017 3166 3219 3149 3213 0 +63.76(+2.02%)
May 31, 2017 3152 3163 3102 3149 0 -0.44(-0.01%)
May 30, 2017 3104 3164 3094 3150 0 +39.85(+1.28%)
May 26, 2017 3147 3153 3098 3110 0 -34.90(-1.11%)
May 25, 2017 3114 3159 3093 3145 0 +42.53(+1.37%)
May 24, 2017 3069 3131 3050 3102 0 +27.75(+0.90%)
May 23, 2017 3091 3102 3036 3075 0 +0.17(+0.01%)
May 22, 2017 3043 3081 3020 3074 0 +46.35(+1.53%)
May 19, 2017 2985 3056 2980 3028 0 +50.27(+1.69%)
May 18, 2017 2997 3020 2942 2978 0 -40.63(-1.35%)
May 17, 2017 3079 3079 3008 3018 0 -89.31(-2.87%)
May 16, 2017 3058 3117 3043 3108 0 +57.87(+1.90%)
May 15, 2017 3032 3065 3012 3050 0 +32.25(+1.07%)
May 12, 2017 3061 3096 3004 3018 0 -28.97(-0.95%)
May 11, 2017 2976 3056 2961 3047 0 +65.49(+2.20%)
May 10, 2017 2967 2991 2941 2981 0 +16.12(+0.54%)
May 09, 2017 2977 2996 2949 2965 0 -2.41(-0.08%)
May 08, 2017 2948 2992 2939 2967 0 +16.79(+0.57%)
May 05, 2017 2956 2968 2918 2951 0 +0.32(+0.01%)
May 04, 2017 2962 2987 2932 2950 0 -0.46(-0.02%)
May 03, 2017 2967 2984 2925 2951 0 -34.61(-1.16%)
May 02, 2017 3002 3029 2967 2985 0 -10.84(-0.36%)
May 01, 2017 2997 3022 2959 2996 0 +8.01(+0.27%)
Apr 28, 2017 3021 3047 2927 2988 0 -69.26(-2.27%)
Apr 27, 2017 3058 3081 3035 3057 0 +4.12(+0.13%)
Apr 26, 2017 3060 3095 3037 3053 0 -15.35(-0.50%)
Apr 25, 2017 3062 3089 3045 3069 0 +21.08(+0.69%)
Apr 24, 2017 3045 3059 3016 3048 0 +45.52(+1.52%)
Apr 21, 2017 3027 3049 2989 3002 0 -27.53(-0.91%)
Apr 20, 2017 3000 3054 2979 3030 0 -0.69(-0.02%)
Apr 19, 2017 3025 3050 3011 3030 0 +20.68(+0.69%)
Apr 18, 2017 3003 3030 2984 3010 0 -5.58(-0.19%)
Apr 17, 2017 2990 3026 2979 3015 0 +29.46(+0.99%)
Apr 13, 2017 3002 3030 2978 2986 0 -22.91(-0.76%)
Apr 12, 2017 3046 3050 2992 3009 0 -38.35(-1.26%)
Apr 11, 2017 3036 3064 3013 3047 0 +4.71(+0.15%)
Apr 10, 2017 3058 3094 3033 3042 0 -11.27(-0.37%)
Apr 07, 2017 3059 3082 3038 3054 0 -14.97(-0.49%)
Apr 06, 2017 3043 3082 3014 3069 0 +35.01(+1.15%)
Apr 05, 2017 3105 3120 3025 3034 0 -60.22(-1.95%)
Apr 04, 2017 3063 3120 3056 3094 0 +25.30(+0.82%)
Apr 03, 2017 3101 3117 3033 3068 0 -34.73(-1.12%)
Mar 31, 2017 3098 3124 3080 3103 0 -2.25(-0.07%)
Mar 30, 2017 3077 3117 3074 3105 0 +32.11(+1.04%)
Mar 29, 2017 3088 3099 3054 3073 0 -8.08(-0.26%)
Mar 28, 2017 3063 3099 3039 3081 0 +2.98(+0.10%)
Mar 27, 2017 3040 3094 3019 3078 0 -1.35(-0.04%)
Mar 24, 2017 3084 3114 3059 3080 0 +5.69(+0.19%)
Mar 23, 2017 3066 3105 3054 3074 0 +4.98(+0.16%)
Mar 22, 2017 3015 3083 2992 3069 0 +41.19(+1.36%)
Mar 21, 2017 3095 3111 3019 3028 0 -61.72(-2.00%)
Mar 20, 2017 3114 3131 3072 3090 0 -17.53(-0.56%)
Mar 17, 2017 3086 3122 3063 3107 0 +17.36(+0.56%)
Mar 16, 2017 3060 3111 3048 3090 0 +33.68(+1.10%)
Mar 15, 2017 3030 3066 3015 3056 0 +34.90(+1.16%)
Mar 14, 2017 2988 3032 2965 3021 0 +20.51(+0.68%)
Mar 13, 2017 2995 3014 2982 3001 0 +3.97(+0.13%)
Mar 10, 2017 2990 3019 2973 2997 0 +15.85(+0.53%)
Mar 09, 2017 2975 3006 2957 2981 0 -1.65(-0.06%)
Mar 08, 2017 2997 3015 2969 2983 0 -10.14(-0.34%)
Mar 07, 2017 2964 3021 2945 2993 0 +26.32(+0.89%)
Mar 06, 2017 2971 2998 2933 2966 0 -30.33(-1.01%)
Mar 03, 2017 2991 3017 2973 2997 0 -0.74(-0.02%)
Mar 02, 2017 3025 3040 2980 2997 0 -28.24(-0.93%)
Mar 01, 2017 2997 3043 2987 3026 0 +56.40(+1.90%)
Feb 28, 2017 3008 3024 2955 2969 0 -58.53(-1.93%)
Feb 27, 2017 3026 3045 3007 3028 0 -5.59(-0.18%)
Feb 24, 2017 3006 3046 2987 3033 0 -1.33(-0.04%)
Feb 23, 2017 3046 3064 3008 3035 0 -10.78(-0.35%)
Feb 22, 2017 3047 3059 3022 3045 0 -6.01(-0.20%)
Feb 21, 2017 3015 3068 3011 3052 0 +46.32(+1.54%)
Feb 17, 2017 3005 3005 3005 3005 0 -2.99(-0.10%)
Feb 16, 2017 3008 3036 2970 3008 0 +8.98(+0.30%)
Feb 15, 2017 2970 3011 2942 2999 0 +41.82(+1.41%)
Feb 14, 2017 2939 2976 2918 2957 0 +3.67(+0.12%)
Feb 13, 2017 2933 2975 2922 2954 0 +27.15(+0.93%)
Feb 10, 2017 2913 2955 2884 2927 0 +29.78(+1.03%)
Feb 09, 2017 2859 2914 2823 2897 0 +80.85(+2.87%)
Feb 08, 2017 2813 2842 2793 2816 0 -1.56(-0.06%)
Feb 07, 2017 2829 2841 2798 2817 0 -6.43(-0.23%)
Feb 06, 2017 2830 2857 2805 2824 0 -10.29(-0.36%)
Feb 03, 2017 2816 2850 2807 2834 0 +20.70(+0.74%)
Feb 02, 2017 2818 2833 2789 2814 0 -6.37(-0.23%)
Feb 01, 2017 2857 2878 2786 2820 0 -13.01(-0.46%)
Jan 31, 2017 2844 2870 2796 2833 0 -7.52(-0.26%)
Jan 30, 2017 2856 2879 2807 2840 0 -24.93(-0.87%)
Jan 27, 2017 2764 2885 2755 2865 0 +85.28(+3.07%)
Jan 26, 2017 2772 2798 2748 2780 0 +11.35(+0.41%)
Jan 25, 2017 2744 2790 2730 2769 0 +40.04(+1.47%)
Jan 24, 2017 2683 2740 2680 2729 0 +50.37(+1.88%)
Jan 23, 2017 2679 2693 2643 2678 0 +1.44(+0.05%)
Jan 20, 2017 2681 2706 2655 2677 0 +8.43(+0.32%)
Jan 19, 2017 2693 2731 2649 2668 0 -31.38(-1.16%)
Jan 18, 2017 2683 2728 2668 2700 0 +27.52(+1.03%)
Jan 17, 2017 2707 2725 2665 2672 0 -40.11(-1.48%)
Jan 13, 2017 2712 2712 2712 2712 0 +30.47(+1.14%)
Jan 12, 2017 2678 2697 2628 2682 0 -0.25(-0.01%)
Jan 11, 2017 2692 2703 2669 2682 0 -11.43(-0.42%)
Jan 10, 2017 2658 2706 2651 2694 0 +40.28(+1.52%)
Jan 09, 2017 2672 2687 2645 2653 0 -16.45(-0.62%)
Jan 06, 2017 2679 2687 2653 2670 0 -0.08(-0.00%)
Jan 05, 2017 2709 2723 2662 2670 0 -45.09(-1.66%)
Jan 04, 2017 2687 2732 2678 2715 0 +31.99(+1.19%)
Jan 03, 2017 2686 2713 2652 2683 0 +12.29(+0.46%)
Dec 30, 2016 2671 2671 2671 2671 0 -16.23(-0.60%)
Dec 29, 2016 2673 2704 2664 2687 0 +10.33(+0.39%)
Dec 28, 2016 2729 2735 2669 2677 0 -44.96(-1.65%)
Dec 27, 2016 2714 2740 2703 2722 0 +7.41(+0.27%)
Dec 23, 2016 2714 2714 2714 2714 0 +7.42(+0.27%)
Dec 22, 2016 2728 2741 2696 2707 0 -18.91(-0.69%)
Dec 21, 2016 2723 2751 2707 2726 0 -4.69(-0.17%)
Dec 20, 2016 2706 2744 2685 2730 0 +29.40(+1.09%)
Dec 19, 2016 2720 2744 2676 2701 0 +7.64(+0.28%)
Dec 16, 2016 2711 2754 2674 2693 0 +45.35(+1.71%)
Dec 15, 2016 2619 2675 2600 2648 0 +25.13(+0.96%)
Dec 14, 2016 2654 2677 2612 2623 0 -32.77(-1.23%)
Dec 13, 2016 2661 2685 2641 2656 0 +0.58(+0.02%)
Dec 12, 2016 2650 2684 2631 2655 0 -3.49(-0.13%)
Dec 09, 2016 2664 2686 2641 2658 0 +1.19(+0.04%)
Dec 08, 2016 2640 2679 2628 2657 0 +24.47(+0.93%)
Dec 07, 2016 2598 2642 2583 2633 0 +9.67(+0.37%)
Dec 06, 2016 2600 2629 2588 2623 0 +25.46(+0.98%)
Dec 05, 2016 2576 2611 2568 2598 0 +35.25(+1.38%)
Dec 02, 2016 2525 2579 2512 2562 0 +32.46(+1.28%)
Dec 01, 2016 2585 2602 2515 2530 0 -46.05(-1.79%)
Nov 30, 2016 2620 2634 2564 2576 0 -33.64(-1.29%)
Nov 29, 2016 2609 2646 2596 2610 0 +3.63(+0.14%)
Nov 28, 2016 2626 2643 2593 2606 0 -14.96(-0.57%)
Nov 25, 2016 2616 2637 2604 2621 0 +0.38(+0.01%)
Nov 23, 2016 2621 2621 2621 2621 0 +27.85(+1.07%)
Nov 22, 2016 2552 2602 2540 2593 0 +54.03(+2.13%)
Nov 21, 2016 2547 2560 2518 2539 0 +4.38(+0.17%)
Nov 18, 2016 2547 2557 2516 2534 0 -2.37(-0.09%)
Nov 17, 2016 2529 2560 2509 2537 0 -2.09(-0.08%)
Nov 16, 2016 2547 2584 2511 2539 0 -4.30(-0.17%)
Nov 15, 2016 2556 2589 2523 2543 0 -18.15(-0.71%)
Nov 14, 2016 2572 2602 2548 2561 0 +5.95(+0.23%)
Nov 11, 2016 2515 2562 2495 2555 0 +31.57(+1.25%)
Nov 10, 2016 2627 2654 2495 2524 0 -5.74(-0.23%)
Nov 09, 2016 2458 2544 2406 2529 0 +32.76(+1.31%)
Nov 08, 2016 2488 2507 2466 2497 0 +5.23(+0.21%)
Nov 07, 2016 2487 2521 2460 2491 0 +60.15(+2.47%)
Nov 04, 2016 2436 2466 2423 2431 0 -13.32(-0.54%)
Nov 03, 2016 2468 2480 2434 2445 0 -23.44(-0.95%)
Nov 02, 2016 2490 2509 2460 2468 0 -23.33(-0.94%)
Nov 01, 2016 2509 2539 2465 2491 0 -11.30(-0.45%)
Oct 31, 2016 2539 2549 2483 2503 0 -26.88(-1.06%)
Oct 28, 2016 2441 2584 2434 2530 0 +43.91(+1.77%)
Oct 27, 2016 2467 2522 2436 2486 0 +33.56(+1.37%)
Oct 26, 2016 2430 2494 2420 2452 0 +13.14(+0.54%)
Oct 25, 2016 2468 2476 2413 2439 0 -33.16(-1.34%)
Oct 24, 2016 2471 2499 2446 2472 0 +19.82(+0.81%)
Oct 21, 2016 2435 2465 2411 2452 0 +15.36(+0.63%)
Oct 20, 2016 2451 2463 2417 2437 0 -20.88(-0.85%)
Oct 19, 2016 2438 2470 2430 2458 0 +12.14(+0.50%)
Oct 18, 2016 2447 2458 2424 2446 0 +22.10(+0.91%)
Oct 17, 2016 2412 2438 2404 2424 0 +16.93(+0.70%)
Oct 14, 2016 2411 2432 2397 2407 0 +6.46(+0.27%)
Oct 13, 2016 2413 2424 2365 2400 0 -33.62(-1.38%)
Oct 12, 2016 2456 2462 2425 2434 0 -17.80(-0.73%)
Oct 11, 2016 2482 2485 2437 2452 0 -30.61(-1.23%)
Oct 10, 2016 2496 2521 2475 2482 0 +2.29(+0.09%)
Oct 07, 2016 2480 2491 2457 2480 0 -14.20(-0.57%)
Oct 06, 2016 2487 2506 2466 2494 0 +5.46(+0.22%)
Oct 05, 2016 2469 2511 2456 2489 0 +47.33(+1.94%)
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.