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, 2020 2523 2590 2511 2556 0 +36.60(+1.45%)
Sep 29, 2020 2542 2557 2506 2520 0 -23.41(-0.92%)
Sep 28, 2020 2516 2567 2489 2543 0 +67.12(+2.71%)
Sep 25, 2020 2512 2528 2462 2476 0 -42.60(-1.69%)
Sep 24, 2020 2450 2563 2417 2519 0 +92.98(+3.83%)
Sep 23, 2020 2513 2547 2419 2426 0 -80.48(-3.21%)
Sep 22, 2020 2493 2541 2475 2506 0 +20.46(+0.82%)
Sep 21, 2020 2510 2530 2437 2486 0 -90.14(-3.50%)
Sep 18, 2020 2594 2631 2543 2576 0 +7.04(+0.27%)
Sep 17, 2020 2514 2584 2477 2569 0 +12.08(+0.47%)
Sep 16, 2020 2559 2592 2543 2557 0 +14.43(+0.57%)
Sep 15, 2020 2515 2568 2503 2542 0 +52.85(+2.12%)
Sep 14, 2020 2443 2513 2425 2489 0 +73.94(+3.06%)
Sep 11, 2020 2429 2453 2388 2415 0 +9.46(+0.39%)
Sep 10, 2020 2469 2499 2396 2406 0 -40.24(-1.64%)
Sep 09, 2020 2438 2472 2406 2446 0 +42.90(+1.79%)
Sep 08, 2020 2484 2492 2398 2403 0 -125.51(-4.96%)
Sep 04, 2020 2586 2605 2488 2529 0 -31.43(-1.23%)
Sep 03, 2020 2649 2667 2536 2560 0 -119.83(-4.47%)
Sep 02, 2020 2616 2689 2593 2680 0 +78.91(+3.03%)
Sep 01, 2020 2587 2618 2538 2601 0 +13.81(+0.53%)
Aug 31, 2020 2617 2630 2569 2587 0 -42.04(-1.60%)
Aug 28, 2020 2582 2637 2560 2629 0 +59.37(+2.31%)
Aug 27, 2020 2605 2624 2540 2570 0 -22.94(-0.88%)
Aug 26, 2020 2588 2613 2561 2593 0 +13.08(+0.51%)
Aug 25, 2020 2601 2614 2545 2580 0 -14.87(-0.57%)
Aug 24, 2020 2594 2631 2568 2595 0 +28.55(+1.11%)
Aug 21, 2020 2545 2586 2528 2566 0 +6.79(+0.27%)
Aug 20, 2020 2601 2617 2550 2559 0 -68.56(-2.61%)
Aug 19, 2020 2611 2654 2596 2628 0 +20.32(+0.78%)
Aug 18, 2020 2668 2676 2592 2608 0 -67.28(-2.52%)
Aug 17, 2020 2680 2703 2656 2675 0 +7.52(+0.28%)
Aug 14, 2020 2676 2695 2640 2667 0 -17.13(-0.64%)
Aug 13, 2020 2699 2719 2667 2685 0 -26.31(-0.97%)
Aug 12, 2020 2713 2736 2680 2711 0 +11.86(+0.44%)
Aug 11, 2020 2715 2761 2686 2699 0 +15.43(+0.57%)
Aug 10, 2020 2705 2737 2666 2684 0 -20.20(-0.75%)
Aug 07, 2020 2690 2724 2657 2704 0 -7.74(-0.29%)
Aug 06, 2020 2713 2735 2688 2712 0 -15.96(-0.59%)
Aug 05, 2020 2681 2741 2661 2728 0 +65.18(+2.45%)
Aug 04, 2020 2662 2678 2639 2662 0 -7.61(-0.29%)
Aug 03, 2020 2658 2716 2635 2670 0 +21.77(+0.82%)
Jul 31, 2020 2665 2713 2580 2648 0 +0.92(+0.03%)
Jul 30, 2020 2571 2660 2539 2647 0 +56.22(+2.17%)
Jul 29, 2020 2523 2605 2513 2591 0 +85.05(+3.39%)
Jul 28, 2020 2552 2580 2499 2506 0 -61.95(-2.41%)
Jul 27, 2020 2499 2578 2489 2568 0 +74.83(+3.00%)
Jul 24, 2020 2562 2570 2488 2493 0 -92.35(-3.57%)
Jul 23, 2020 2565 2617 2535 2585 0 +36.61(+1.44%)
Jul 22, 2020 2553 2583 2526 2549 0 -5.22(-0.20%)
Jul 21, 2020 2573 2608 2538 2554 0 +7.52(+0.30%)
Jul 20, 2020 2550 2561 2509 2547 0 -10.23(-0.40%)
Jul 17, 2020 2560 2582 2530 2557 0 +13.04(+0.51%)
Jul 16, 2020 2549 2591 2515 2544 0 -5.33(-0.21%)
Jul 15, 2020 2475 2559 2461 2549 0 +120.34(+4.95%)
Jul 14, 2020 2383 2436 2351 2429 0 +36.74(+1.54%)
Jul 13, 2020 2399 2472 2379 2392 0 +24.73(+1.04%)
Jul 10, 2020 2338 2377 2320 2367 0 +31.82(+1.36%)
Jul 09, 2020 2358 2376 2291 2335 0 -23.13(-0.98%)
Jul 08, 2020 2347 2372 2312 2359 0 +17.28(+0.74%)
Jul 07, 2020 2398 2409 2333 2341 0 -79.98(-3.30%)
Jul 06, 2020 2414 2453 2390 2421 0 +41.76(+1.75%)
Jul 02, 2020 2401 2453 2359 2379 0 +34.95(+1.49%)
Jul 01, 2020 2464 2468 2333 2345 0 -103.24(-4.22%)
Jun 30, 2020 2413 2474 2396 2448 0 +15.14(+0.62%)
Jun 29, 2020 2365 2447 2346 2433 0 +96.78(+4.14%)
Jun 26, 2020 2386 2400 2321 2336 0 -66.89(-2.78%)
Jun 25, 2020 2368 2408 2337 2403 0 +15.74(+0.66%)
Jun 24, 2020 2459 2468 2364 2387 0 -100.54(-4.04%)
Jun 23, 2020 2492 2529 2458 2488 0 +26.96(+1.10%)
Jun 22, 2020 2452 2480 2405 2461 0 -0.85(-0.03%)
Jun 19, 2020 2521 2557 2422 2461 0 +21.35(+0.87%)
Jun 18, 2020 2431 2469 2402 2440 0 -14.15(-0.58%)
Jun 17, 2020 2480 2489 2416 2454 0 -24.91(-1.00%)
Jun 16, 2020 2507 2536 2422 2479 0 +69.14(+2.87%)
Jun 15, 2020 2287 2428 2257 2410 0 +40.13(+1.69%)
Jun 12, 2020 2408 2435 2304 2370 0 +65.49(+2.84%)
Jun 11, 2020 2397 2426 2292 2304 0 -206.75(-8.23%)
Jun 10, 2020 2652 2661 2504 2511 0 -137.10(-5.18%)
Jun 09, 2020 2625 2685 2580 2648 0 -41.93(-1.56%)
Jun 08, 2020 2701 2736 2661 2690 0 +21.54(+0.81%)
Jun 05, 2020 2638 2723 2621 2669 0 +110.78(+4.33%)
Jun 04, 2020 2493 2577 2468 2558 0 +60.02(+2.40%)
Jun 03, 2020 2451 2522 2442 2498 0 +71.78(+2.96%)
Jun 02, 2020 2410 2451 2381 2426 0 +39.65(+1.66%)
Jun 01, 2020 2332 2421 2307 2386 0 +65.57(+2.83%)
May 29, 2020 2334 2364 2277 2321 0 -41.53(-1.76%)
May 28, 2020 2456 2467 2336 2362 0 -81.32(-3.33%)
May 27, 2020 2413 2469 2373 2444 0 +71.79(+3.03%)
May 26, 2020 2367 2427 2343 2372 0 +101.90(+4.49%)
May 22, 2020 2293 2307 2235 2270 0 -24.64(-1.07%)
May 21, 2020 2360 2380 2280 2295 0 -71.28(-3.01%)
May 20, 2020 2349 2411 2333 2366 0 +55.17(+2.39%)
May 19, 2020 2325 2388 2295 2311 0 -28.71(-1.23%)
May 18, 2020 2246 2361 2240 2339 0 +190.26(+8.85%)
May 15, 2020 2110 2163 2073 2149 0 +30.14(+1.42%)
May 14, 2020 2069 2131 1998 2119 0 +6.68(+0.32%)
May 13, 2020 2178 2191 2052 2112 0 -96.34(-4.36%)
May 12, 2020 2262 2282 2205 2209 0 -36.06(-1.61%)
May 11, 2020 2257 2297 2204 2245 0 -53.45(-2.33%)
May 08, 2020 2242 2344 2209 2298 0 +139.21(+6.45%)
May 07, 2020 2137 2179 2118 2159 0 +54.34(+2.58%)
May 06, 2020 2122 2151 2083 2105 0 -8.68(-0.41%)
May 05, 2020 2137 2181 2111 2113 0 +2.75(+0.13%)
May 04, 2020 2114 2156 2068 2111 0 -28.32(-1.32%)
May 01, 2020 2211 2224 2118 2139 0 -137.55(-6.04%)
Apr 30, 2020 2307 2341 2218 2276 0 -65.21(-2.78%)
Apr 29, 2020 2260 2368 2214 2342 0 +168.36(+7.75%)
Apr 28, 2020 2190 2233 2132 2173 0 +47.50(+2.23%)
Apr 27, 2020 2028 2148 2015 2126 0 +116.03(+5.77%)
Apr 24, 2020 1996 2031 1970 2010 0 +25.27(+1.27%)
Apr 23, 2020 1977 2035 1948 1985 0 +55.50(+2.88%)
Apr 22, 2020 1933 1961 1886 1929 0 +50.96(+2.71%)
Apr 21, 2020 1893 1920 1847 1878 0 -74.50(-3.82%)
Apr 20, 2020 1977 2021 1923 1953 0 -68.97(-3.41%)
Apr 17, 2020 2007 2067 1973 2022 0 +73.47(+3.77%)
Apr 16, 2020 1950 1971 1865 1948 0 +1.27(+0.07%)
Apr 15, 2020 1999 2043 1920 1947 0 -139.14(-6.67%)
Apr 14, 2020 2108 2164 2055 2086 0 +22.96(+1.11%)
Apr 13, 2020 2095 2134 2016 2063 0 -46.27(-2.19%)
Apr 09, 2020 2130 2183 2065 2109 0 +28.15(+1.35%)
Apr 08, 2020 2031 2108 1993 2081 0 +76.31(+3.81%)
Apr 07, 2020 2093 2155 1986 2005 0 -0.03(-0.00%)
Apr 06, 2020 1895 2031 1871 2005 0 +210.28(+11.72%)
Apr 03, 2020 1848 1882 1760 1795 0 -60.77(-3.28%)
Apr 02, 2020 1826 1912 1796 1855 0 +19.83(+1.08%)
Apr 01, 2020 1868 1914 1810 1835 0 -130.35(-6.63%)
Mar 31, 2020 1974 2035 1920 1966 0 -7.02(-0.36%)
Mar 30, 2020 1900 1989 1865 1973 0 +85.23(+4.52%)
Mar 27, 2020 1953 2003 1857 1888 0 -157.13(-7.68%)
Mar 26, 2020 1925 2107 1887 2045 0 +146.09(+7.69%)
Mar 25, 2020 1814 2014 1744 1899 0 +112.29(+6.29%)
Mar 24, 2020 1706 1842 1645 1786 0 +175.65(+10.91%)
Mar 23, 2020 1570 1670 1520 1611 0 +33.62(+2.13%)
Mar 20, 2020 1729 1810 1538 1577 0 -100.91(-6.01%)
Mar 19, 2020 1460 1765 1402 1678 0 +216.43(+14.81%)
Mar 18, 2020 1598 1648 1387 1462 0 -261.69(-15.19%)
Mar 17, 2020 1754 1829 1582 1723 0 +1.96(+0.11%)
Mar 16, 2020 1749 1840 1680 1721 0 -270.70(-13.59%)
Mar 13, 2020 1965 2085 1829 1992 0 +82.85(+4.34%)
Mar 12, 2020 2023 2111 1874 1909 0 -306.92(-13.85%)
Mar 11, 2020 2347 2378 2183 2216 0 -206.62(-8.53%)
Mar 10, 2020 2392 2454 2297 2423 0 +119.60(+5.19%)
Mar 09, 2020 2368 2413 2212 2303 0 -242.28(-9.52%)
Mar 06, 2020 2504 2594 2480 2545 0 -47.63(-1.84%)
Mar 05, 2020 2633 2660 2557 2593 0 -111.54(-4.12%)
Mar 04, 2020 2667 2721 2620 2705 0 +78.26(+2.98%)
Mar 03, 2020 2684 2750 2595 2626 0 -52.09(-1.94%)
Mar 02, 2020 2600 2686 2555 2678 0 +100.24(+3.89%)
Feb 28, 2020 2516 2607 2486 2578 0 -37.09(-1.42%)
Feb 27, 2020 2666 2718 2601 2615 0 -127.17(-4.64%)
Feb 26, 2020 2800 2849 2734 2742 0 -31.04(-1.12%)
Feb 25, 2020 2853 2872 2761 2773 0 -59.55(-2.10%)
Feb 24, 2020 2818 2885 2798 2833 0 -108.13(-3.68%)
Feb 21, 2020 3002 3006 2923 2941 0 -82.84(-2.74%)
Feb 20, 2020 2969 3040 2952 3024 0 +43.66(+1.46%)
Feb 19, 2020 2971 3010 2961 2980 0 +24.95(+0.84%)
Feb 18, 2020 2979 3007 2936 2955 0 -51.92(-1.73%)
Feb 14, 2020 3053 3065 2991 3007 0 -45.01(-1.47%)
Feb 13, 2020 3055 3080 3016 3052 0 -30.83(-1.00%)
Feb 12, 2020 3047 3101 3029 3083 0 +60.46(+2.00%)
Feb 11, 2020 2972 3042 2961 3023 0 +69.68(+2.36%)
Feb 10, 2020 2960 2984 2914 2953 0 -26.07(-0.88%)
Feb 07, 2020 3065 3071 2963 2979 0 -111.29(-3.60%)
Feb 06, 2020 3140 3157 3070 3090 0 -24.35(-0.78%)
Feb 05, 2020 3127 3147 3069 3115 0 +22.63(+0.73%)
Feb 04, 2020 3082 3122 3057 3092 0 +64.10(+2.12%)
Feb 03, 2020 3053 3112 2988 3028 0 +0.30(+0.01%)
Jan 31, 2020 3138 3156 2966 3028 0 -35.53(-1.16%)
Jan 30, 2020 3098 3133 3008 3063 0 -63.25(-2.02%)
Jan 29, 2020 3179 3201 3108 3126 0 -32.90(-1.04%)
Jan 28, 2020 3160 3190 3123 3159 0 +27.27(+0.87%)
Jan 27, 2020 3174 3200 3118 3132 0 -122.79(-3.77%)
Jan 24, 2020 3280 3311 3220 3255 0 -24.99(-0.76%)
Jan 23, 2020 3252 3317 3206 3280 0 +39.90(+1.23%)
Jan 22, 2020 3264 3283 3220 3240 0 -7.26(-0.22%)
Jan 21, 2020 3258 3284 3234 3247 0 -25.53(-0.78%)
Jan 17, 2020 3288 3302 3242 3273 0 +8.12(+0.25%)
Jan 16, 2020 3251 3296 3228 3265 0 +29.33(+0.91%)
Jan 15, 2020 3230 3264 3201 3235 0 -1.99(-0.06%)
Jan 14, 2020 3212 3253 3192 3237 0 +24.16(+0.75%)
Jan 13, 2020 3131 3218 3126 3213 0 +87.46(+2.80%)
Jan 10, 2020 3127 3146 3101 3126 0 +3.84(+0.12%)
Jan 09, 2020 3130 3149 3097 3122 0 +11.87(+0.38%)
Jan 08, 2020 3089 3126 3065 3110 0 +19.70(+0.64%)
Jan 07, 2020 3074 3110 3062 3090 0 +21.80(+0.71%)
Jan 06, 2020 3071 3097 3043 3068 0 -33.28(-1.07%)
Jan 03, 2020 3094 3127 3076 3102 0 -40.96(-1.30%)
Jan 02, 2020 3139 3151 3099 3143 0 +34.52(+1.11%)
Dec 31, 2019 3102 3135 3096 3108 0 -2.01(-0.06%)
Dec 30, 2019 3108 3131 3085 3110 0 +3.49(+0.11%)
Dec 27, 2019 3141 3146 3100 3107 0 -28.63(-0.91%)
Dec 26, 2019 3135 3151 3107 3135 0 +5.21(+0.17%)
Dec 24, 2019 3134 3145 3111 3130 0 -0.37(-0.01%)
Dec 23, 2019 3118 3146 3093 3130 0 +19.97(+0.64%)
Dec 20, 2019 3167 3178 3092 3110 0 -43.62(-1.38%)
Dec 19, 2019 3126 3169 3114 3154 0 +25.81(+0.83%)
Dec 18, 2019 3163 3191 3095 3128 0 -41.28(-1.30%)
Dec 17, 2019 3166 3200 3107 3170 0 +91.51(+2.97%)
Dec 16, 2019 3044 3105 3030 3078 0 +51.32(+1.70%)
Dec 13, 2019 3040 3077 3007 3027 0 -5.55(-0.18%)
Dec 12, 2019 2968 3050 2956 3032 0 +62.94(+2.12%)
Dec 11, 2019 2930 2978 2913 2969 0 +48.14(+1.65%)
Dec 10, 2019 2911 2947 2898 2921 0 +10.78(+0.37%)
Dec 09, 2019 2940 2956 2898 2910 0 -41.51(-1.41%)
Dec 06, 2019 2928 2979 2914 2952 0 +50.04(+1.72%)
Dec 05, 2019 2939 2958 2890 2902 0 -29.93(-1.02%)
Dec 04, 2019 2913 2970 2899 2932 0 +46.57(+1.61%)
Dec 03, 2019 2878 2902 2839 2885 0 -30.47(-1.05%)
Dec 02, 2019 2957 2971 2905 2916 0 -38.78(-1.31%)
Nov 29, 2019 2976 2989 2948 2955 0 -38.37(-1.28%)
Nov 27, 2019 2979 3018 2960 2993 0 +24.68(+0.83%)
Nov 26, 2019 2985 2995 2950 2968 0 -17.88(-0.60%)
Nov 25, 2019 2931 2993 2917 2986 0 +70.62(+2.42%)
Nov 22, 2019 2932 2947 2899 2915 0 -6.45(-0.22%)
Nov 21, 2019 2937 2946 2901 2922 0 -17.92(-0.61%)
Nov 20, 2019 2939 2968 2907 2940 0 -11.52(-0.39%)
Nov 19, 2019 2963 2975 2919 2951 0 +8.93(+0.30%)
Nov 18, 2019 2964 2978 2921 2942 0 -27.74(-0.93%)
Nov 15, 2019 2958 2983 2933 2970 0 +36.38(+1.24%)
Nov 14, 2019 2965 2987 2922 2934 0 -57.12(-1.91%)
Nov 13, 2019 2933 3004 2918 2991 0 +34.61(+1.17%)
Nov 12, 2019 2962 3001 2933 2956 0 -5.88(-0.20%)
Nov 11, 2019 2931 2983 2902 2962 0 +7.27(+0.25%)
Nov 08, 2019 2944 2962 2915 2955 0 +3.36(+0.11%)
Nov 07, 2019 2966 2982 2931 2952 0 +16.28(+0.55%)
Nov 06, 2019 2951 2971 2900 2935 0 -10.32(-0.35%)
Nov 05, 2019 2956 3000 2869 2946 0 -4.85(-0.16%)
Nov 04, 2019 2937 2977 2900 2950 0 +35.65(+1.22%)
Nov 01, 2019 2866 2928 2851 2915 0 +63.02(+2.21%)
Oct 31, 2019 2874 2902 2814 2852 0 -51.95(-1.79%)
Oct 30, 2019 2872 2915 2844 2904 0 +26.35(+0.92%)
Oct 29, 2019 2837 2909 2819 2877 0 +22.72(+0.80%)
Oct 28, 2019 2826 2894 2804 2855 0 +47.68(+1.70%)
Oct 25, 2019 2701 2833 2661 2807 0 +106.76(+3.95%)
Oct 24, 2019 2675 2729 2653 2700 0 +41.66(+1.57%)
Oct 23, 2019 2680 2695 2636 2659 0 -28.40(-1.06%)
Oct 22, 2019 2683 2717 2656 2687 0 +0.97(+0.04%)
Oct 21, 2019 2648 2715 2641 2686 0 +61.04(+2.33%)
Oct 18, 2019 2644 2662 2610 2625 0 -28.68(-1.08%)
Oct 17, 2019 2641 2669 2623 2654 0 +19.41(+0.74%)
Oct 16, 2019 2629 2670 2609 2634 0 +3.46(+0.13%)
Oct 15, 2019 2579 2644 2572 2631 0 +51.99(+2.02%)
Oct 14, 2019 2573 2593 2552 2579 0 -0.66(-0.03%)
Oct 11, 2019 2566 2633 2551 2579 0 +51.73(+2.05%)
Oct 10, 2019 2529 2570 2506 2528 0 +1.35(+0.05%)
Oct 09, 2019 2513 2546 2497 2526 0 +31.44(+1.26%)
Oct 08, 2019 2557 2568 2485 2495 0 -84.39(-3.27%)
Oct 07, 2019 2573 2622 2561 2579 0 -6.72(-0.26%)
Oct 04, 2019 2567 2595 2537 2586 0 +39.86(+1.57%)
Oct 03, 2019 2561 2576 2506 2546 0 -18.27(-0.71%)
Oct 02, 2019 2570 2596 2536 2564 0 -29.80(-1.15%)
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.