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 (%)
Aug 31, 2011 1603 1634 1577 1593 0 +1.63(+0.10%)
Aug 30, 2011 1580 1618 1558 1591 0 -2.88(-0.18%)
Aug 29, 2011 1525 1596 1515 1594 0 +90.80(+6.04%)
Aug 26, 2011 1434 1513 1420 1503 0 +56.26(+3.89%)
Aug 25, 2011 1501 1521 1442 1447 0 -43.29(-2.90%)
Aug 24, 2011 1468 1499 1442 1490 0 +9.53(+0.64%)
Aug 23, 2011 1406 1486 1397 1481 0 +84.56(+6.06%)
Aug 22, 2011 1438 1449 1387 1396 0 -3.84(-0.27%)
Aug 19, 2011 1391 1446 1380 1400 0 -11.83(-0.84%)
Aug 18, 2011 1482 1494 1399 1412 0 -138.09(-8.91%)
Aug 17, 2011 1566 1584 1540 1550 0 -11.76(-0.75%)
Aug 16, 2011 1564 1597 1539 1562 0 -22.35(-1.41%)
Aug 15, 2011 1548 1590 1539 1584 0 +44.13(+2.87%)
Aug 12, 2011 1554 1578 1520 1540 0 +0.90(+0.06%)
Aug 11, 2011 1437 1570 1435 1539 0 +116.00(+8.15%)
Aug 10, 2011 1466 1494 1414 1423 0 -76.35(-5.09%)
Aug 09, 2011 1477 1510 1382 1500 0 +92.04(+6.54%)
Aug 08, 2011 1483 1535 1397 1407 0 -137.24(-8.88%)
Aug 05, 2011 1569 1608 1472 1545 0 -25.44(-1.62%)
Aug 04, 2011 1646 1662 1567 1570 0 -98.95(-5.93%)
Aug 03, 2011 1649 1681 1595 1669 0 +26.27(+1.60%)
Aug 02, 2011 1696 1727 1639 1643 0 -65.85(-3.85%)
Aug 01, 2011 1761 1780 1687 1709 0 -36.09(-2.07%)
Jul 29, 2011 1739 1773 1713 1745 0 -14.08(-0.80%)
Jul 28, 2011 1784 1803 1748 1759 0 -23.30(-1.31%)
Jul 27, 2011 1838 1848 1775 1782 0 -68.78(-3.72%)
Jul 26, 2011 1854 1877 1835 1851 0 +1.90(+0.10%)
Jul 25, 2011 1867 1894 1836 1849 0 -49.31(-2.60%)
Jul 22, 2011 1891 1919 1829 1898 0 +83.31(+4.59%)
Jul 21, 2011 1812 1834 1772 1815 0 -2.11(-0.12%)
Jul 20, 2011 1815 1840 1794 1817 0 -2.01(-0.11%)
Jul 19, 2011 1778 1827 1771 1819 0 +59.64(+3.39%)
Jul 18, 2011 1774 1788 1731 1760 0 -27.13(-1.52%)
Jul 15, 2011 1802 1814 1766 1787 0 -8.03(-0.45%)
Jul 14, 2011 1836 1851 1783 1795 0 -39.57(-2.16%)
Jul 13, 2011 1824 1863 1806 1834 0 +22.01(+1.21%)
Jul 12, 2011 1834 1847 1798 1812 0 -27.58(-1.50%)
Jul 11, 2011 1877 1890 1830 1840 0 -65.13(-3.42%)
Jul 08, 2011 1884 1917 1865 1905 0 -19.69(-1.02%)
Jul 07, 2011 1900 1940 1884 1925 0 +44.88(+2.39%)
Jul 06, 2011 1886 1903 1849 1880 0 +0.69(+0.04%)
Jul 05, 2011 1881 1907 1863 1879 0 -12.27(-0.65%)
Jul 01, 2011 1891 1891 1891 0 +38.24(+2.06%)
Jun 30, 2011 1836 1868 1821 1853 0 +32.13(+1.76%)
Jun 29, 2011 1811 1840 1790 1821 0 +18.30(+1.02%)
Jun 28, 2011 1795 1814 1773 1803 0 +11.73(+0.65%)
Jun 27, 2011 1771 1805 1755 1791 0 +13.89(+0.78%)
Jun 24, 2011 1784 1799 1758 1777 0 -1.67(-0.09%)
Jun 23, 2011 1768 1794 1738 1779 0 -13.17(-0.73%)
Jun 22, 2011 1777 1847 1774 1792 0 +10.97(+0.62%)
Jun 21, 2011 1742 1793 1733 1781 0 +44.77(+2.58%)
Jun 20, 2011 1737 1748 1720 1736 0 +0.72(+0.04%)
Jun 17, 2011 1784 1796 1718 1735 0 -47.61(-2.67%)
Jun 16, 2011 1812 1823 1763 1783 0 -30.13(-1.66%)
Jun 15, 2011 1841 1851 1803 1813 0 -43.80(-2.36%)
Jun 14, 2011 1846 1874 1834 1857 0 +31.18(+1.71%)
Jun 13, 2011 1840 1857 1813 1826 0 -3.07(-0.17%)
Jun 10, 2011 1841 1866 1802 1829 0 -28.33(-1.53%)
Jun 09, 2011 1832 1878 1818 1857 0 +31.01(+1.70%)
Jun 08, 2011 1859 1875 1816 1826 0 -46.40(-2.48%)
Jun 07, 2011 1885 1913 1865 1873 0 -3.31(-0.18%)
Jun 06, 2011 1891 1906 1862 1876 0 -12.60(-0.67%)
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.