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, 2009 1331 1343 1300 1314 0 -30.54(-2.27%)
Aug 28, 2009 1326 1368 1311 1345 0 +30.30(+2.31%)
Aug 27, 2009 1314 1325 1279 1314 0 -39.58(-2.92%)
Aug 26, 2009 1350 1376 1327 1354 0 -2.63(-0.19%)
Aug 25, 2009 1359 1381 1332 1356 0 +57.54(+4.43%)
Aug 24, 2009 1331 1347 1290 1299 0 -26.44(-1.99%)
Aug 21, 2009 1304 1349 1280 1325 0 +23.78(+1.83%)
Aug 20, 2009 1292 1313 1275 1302 0 +51.30(+4.10%)
Aug 19, 2009 1224 1259 1214 1250 0 -40.26(-3.12%)
Aug 18, 2009 1256 1300 1241 1291 0 +57.13(+4.63%)
Aug 17, 2009 1251 1262 1215 1233 0 -59.48(-4.60%)
Aug 14, 2009 1315 1326 1269 1293 0 -26.18(-1.98%)
Aug 13, 2009 1340 1350 1301 1319 0 -11.70(-0.88%)
Aug 12, 2009 1292 1353 1286 1331 0 +39.25(+3.04%)
Aug 11, 2009 1296 1320 1266 1292 0 -18.27(-1.39%)
Aug 10, 2009 1307 1330 1279 1310 0 +0.15(+0.01%)
Aug 07, 2009 1279 1326 1264 1310 0 +52.81(+4.20%)
Aug 06, 2009 1277 1295 1240 1257 0 -19.19(-1.50%)
Aug 05, 2009 1279 1300 1246 1276 0 -5.80(-0.45%)
Aug 04, 2009 1262 1312 1248 1282 0 +10.25(+0.81%)
Aug 03, 2009 1256 1284 1223 1272 0 +30.55(+2.46%)
Jul 31, 2009 1217 1259 1200 1241 0 +22.80(+1.87%)
Jul 30, 2009 1194 1238 1159 1218 0 +14.24(+1.18%)
Jul 29, 2009 1224 1241 1187 1204 0 -25.68(-2.09%)
Jul 28, 2009 1223 1243 1201 1230 0 -0.45(-0.04%)
Jul 27, 2009 1243 1260 1217 1230 0 -17.22(-1.38%)
Jul 24, 2009 1235 1261 1207 1247 0 -4.43(-0.35%)
Jul 23, 2009 1187 1270 1174 1252 0 +55.79(+4.66%)
Jul 22, 2009 1150 1212 1142 1196 0 +32.95(+2.83%)
Jul 21, 2009 1171 1180 1132 1163 0 +128.05(+12.37%)
Jun 26, 2009 1029 1055 1003 1035 0 -1.72(-0.17%)
Jun 25, 2009 1028 1053 1009 1037 0 +17.93(+1.76%)
Jun 24, 2009 999.16 1049 990.31 1019 0 +17.15(+1.71%)
Jun 23, 2009 988.28 1022 974.03 1002 0 -1.57(-0.16%)
Jun 22, 2009 1040 1047 995.88 1003 0 -54.67(-5.17%)
Jun 19, 2009 1071 1083 1041 1058 0 +1.57(+0.15%)
Jun 18, 2009 1049 1067 1024 1056 0 +6.40(+0.61%)
Jun 17, 2009 1057 1077 1027 1050 0 -6.86(-0.65%)
Jun 16, 2009 1090 1110 1049 1057 0 -28.62(-2.64%)
Jun 15, 2009 1110 1118 1062 1085 0 -36.63(-3.26%)
Jun 12, 2009 1130 1145 1098 1122 0 -14.07(-1.24%)
Jun 11, 2009 1096 1159 1087 1136 0 +46.85(+4.30%)
Jun 10, 2009 1118 1137 1064 1089 0 -22.45(-2.02%)
Jun 09, 2009 1103 1132 1078 1112 0 -0.38(-0.03%)
Jun 08, 2009 1108 1132 1082 1112 0 -10.25(-0.91%)
Jun 05, 2009 1116 1150 1094 1122 0 +14.98(+1.35%)
Jun 04, 2009 1078 1113 1065 1107 0 +36.94(+3.45%)
Jun 03, 2009 1080 1093 1045 1070 0 -20.49(-1.88%)
Jun 02, 2009 1093 1115 1066 1091 0 -9.22(-0.84%)
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.