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, 2008 1373 1394 1322 1365 0 +17.65(+1.31%)
Sep 29, 2008 1447 1465 1319 1347 0 -131.22(-8.88%)
Sep 26, 2008 1439 1499 1408 1478 0 +13.87(+0.95%)
Sep 25, 2008 1466 1497 1432 1464 0 +0.84(+0.06%)
Sep 24, 2008 1496 1517 1434 1463 0 -24.87(-1.67%)
Sep 23, 2008 1494 1540 1465 1488 0 +0.14(+0.01%)
Sep 22, 2008 1571 1598 1478 1488 0 -99.85(-6.29%)
Sep 19, 2008 1604 1661 1520 1588 0 +53.40(+3.48%)
Sep 18, 2008 1521 1572 1426 1535 0 +43.37(+2.91%)
Sep 17, 2008 1570 1589 1470 1491 0 -106.65(-6.67%)
Sep 16, 2008 1567 1617 1522 1598 0 +2.45(+0.15%)
Sep 15, 2008 1591 1663 1571 1595 0 -50.63(-3.08%)
Sep 12, 2008 1628 1665 1607 1646 0 +5.54(+0.34%)
Sep 11, 2008 1594 1652 1570 1640 0 +27.00(+1.67%)
Sep 10, 2008 1618 1637 1575 1613 0 +22.65(+1.42%)
Sep 09, 2008 1681 1710 1583 1591 0 -100.98(-5.97%)
Sep 08, 2008 1713 1742 1654 1692 0 +24.68(+1.48%)
Sep 05, 2008 1671 1699 1614 1667 0 -19.49(-1.16%)
Sep 04, 2008 1784 1810 1674 1687 0 -110.69(-6.16%)
Sep 03, 2008 1807 1832 1762 1797 0 -8.78(-0.49%)
Sep 02, 2008 1889 1915 1773 1806 0 -43.32(-2.34%)
Sep 01, 2008 1870 1892 1830 1849 0 +0.00(+0.00%)
Aug 29, 2008 1870 1892 1830 1849 0 -33.94(-1.80%)
Aug 28, 2008 1844 1898 1835 1883 0 +39.72(+2.15%)
Aug 27, 2008 1805 1860 1794 1844 0 +40.50(+2.25%)
Aug 26, 2008 1820 1839 1783 1803 0 -16.38(-0.90%)
Aug 25, 2008 1856 1864 1805 1820 0 -40.14(-2.16%)
Aug 22, 2008 1853 1879 1827 1860 0 +16.80(+0.91%)
Aug 21, 2008 1850 1871 1820 1843 0 -18.11(-0.97%)
Aug 20, 2008 1882 1908 1835 1861 0 -7.66(-0.41%)
Aug 19, 2008 1914 1926 1841 1869 0 -45.65(-2.38%)
Aug 18, 2008 1959 1972 1901 1914 0 -29.15(-1.50%)
Aug 15, 2008 1953 1980 1905 1943 0 -5.30(-0.27%)
Aug 14, 2008 1893 1964 1883 1949 0 +43.56(+2.29%)
Aug 13, 2008 1890 1928 1858 1905 0 +12.03(+0.64%)
Aug 12, 2008 1901 1929 1866 1893 0 -11.66(-0.61%)
Aug 11, 2008 1881 1938 1858 1905 0 +16.10(+0.85%)
Aug 08, 2008 1808 1905 1798 1889 0 +74.38(+4.10%)
Aug 07, 2008 1794 1844 1774 1814 0 +11.54(+0.64%)
Aug 06, 2008 1793 1844 1752 1803 0 -11.30(-0.62%)
Aug 05, 2008 1789 1825 1758 1814 0 +38.43(+2.16%)
Aug 04, 2008 1802 1814 1753 1776 0 -26.74(-1.48%)
Aug 01, 2008 1802 1829 1734 1802 0 +17.73(+0.99%)
Jul 31, 2008 1791 1829 1770 1785 0 -25.14(-1.39%)
Jul 30, 2008 1828 1849 1782 1810 0 -18.79(-1.03%)
Jul 29, 2008 1830 1842 1756 1829 0 +70.63(+4.02%)
Jul 28, 2008 1766 1804 1730 1758 0 -22.14(-1.24%)
Jul 25, 2008 1800 1828 1732 1780 0 -15.49(-0.86%)
Jul 24, 2008 1853 1883 1781 1796 0 -63.61(-3.42%)
Jul 23, 2008 1840 1885 1815 1859 0 +26.60(+1.45%)
Jul 22, 2008 1792 1848 1758 1833 0 +31.58(+1.75%)
Jul 21, 2008 1818 1837 1780 1801 0 -9.09(-0.50%)
Jul 18, 2008 1831 1853 1781 1810 0 -20.34(-1.11%)
Jul 17, 2008 1798 1842 1775 1830 0 +44.69(+2.50%)
Jul 16, 2008 1726 1798 1704 1786 0 +69.50(+4.05%)
Jul 15, 2008 1708 1762 1675 1716 0 -1.97(-0.11%)
Jul 14, 2008 1763 1780 1693 1718 0 -11.36(-0.66%)
Jul 11, 2008 1721 1763 1671 1730 0 -12.66(-0.73%)
Jul 10, 2008 1739 1779 1696 1742 0 +3.38(+0.19%)
Jul 09, 2008 1793 1807 1731 1739 0 -48.79(-2.73%)
Jul 08, 2008 1760 1801 1734 1788 0 +33.28(+1.90%)
Jul 07, 2008 1762 1797 1726 1754 0 +3.15(+0.18%)
Jul 04, 2008 1743 1790 1724 1751 0 +0.00(+0.00%)
Jul 03, 2008 1743 1790 1724 1751 0 +14.55(+0.84%)
Jul 02, 2008 1808 1828 1725 1737 0 -68.69(-3.80%)
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.