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 (%)
Nov 29, 2013 1957 1970 1941 1951 0 +3.26(+0.17%)
Nov 27, 2013 1948 1948 1948 0 +16.69(+0.86%)
Nov 26, 2013 1917 1944 1899 1932 0 +18.67(+0.98%)
Nov 25, 2013 1899 1931 1890 1913 0 +10.63(+0.56%)
Nov 22, 2013 1895 1921 1874 1902 0 +6.69(+0.35%)
Nov 21, 2013 1865 1902 1850 1896 0 +38.38(+2.07%)
Nov 20, 2013 1887 1896 1848 1857 0 -20.36(-1.08%)
Nov 19, 2013 1912 1924 1868 1878 0 -33.36(-1.75%)
Nov 18, 2013 1912 1936 1899 1911 0 +3.82(+0.20%)
Nov 15, 2013 1895 1915 1882 1907 0 +15.70(+0.83%)
Nov 14, 2013 1909 1916 1873 1891 0 -29.88(-1.56%)
Nov 12, 2013 1920 1938 1904 1921 0 -4.85(-0.25%)
Nov 11, 2013 1922 1937 1902 1926 0 -0.38(-0.02%)
Nov 08, 2013 1919 1938 1903 1926 0 +7.99(+0.42%)
Nov 07, 2013 1948 1957 1907 1918 0 -23.49(-1.21%)
Nov 06, 2013 1959 1970 1934 1942 0 -10.63(-0.54%)
Nov 05, 2013 1958 1979 1935 1953 0 -2.31(-0.12%)
Nov 04, 2013 1950 1972 1932 1955 0 +12.23(+0.63%)
Nov 01, 2013 1949 1964 1921 1943 0 -7.05(-0.36%)
Oct 31, 2013 1955 1974 1933 1950 0 -16.38(-0.83%)
Oct 30, 2013 2050 2058 1950 1966 0 -114.40(-5.50%)
Oct 29, 2013 2101 2117 2061 2081 0 -30.04(-1.42%)
Oct 28, 2013 2097 2125 2083 2111 0 +6.85(+0.33%)
Oct 25, 2013 2107 2132 2068 2104 0 -12.66(-0.60%)
Oct 24, 2013 2110 2136 2092 2116 0 +5.76(+0.27%)
Oct 23, 2013 2110 2131 2079 2111 0 -2.42(-0.11%)
Oct 22, 2013 2119 2137 2098 2113 0 -3.78(-0.18%)
Oct 21, 2013 2114 2138 2100 2117 0 -6.08(-0.29%)
Oct 18, 2013 2118 2135 2099 2123 0 +16.57(+0.79%)
Oct 17, 2013 2083 2118 2077 2106 0 +9.43(+0.45%)
Oct 16, 2013 2089 2107 2075 2097 0 +24.00(+1.16%)
Oct 15, 2013 2080 2097 2060 2073 0 -12.93(-0.62%)
Oct 14, 2013 2065 2097 2053 2086 0 +8.10(+0.39%)
Oct 11, 2013 2053 2089 2040 2078 0 +19.11(+0.93%)
Oct 10, 2013 2050 2071 2034 2059 0 +31.07(+1.53%)
Oct 09, 2013 2040 2057 2007 2028 0 -11.11(-0.54%)
Oct 08, 2013 2063 2079 2030 2039 0 -25.49(-1.23%)
Oct 07, 2013 2063 2079 2050 2064 0 -20.54(-0.99%)
Oct 04, 2013 2068 2099 2057 2085 0 +15.26(+0.74%)
Oct 03, 2013 2080 2089 2045 2069 0 -18.80(-0.90%)
Oct 02, 2013 2081 2097 2063 2088 0 -7.16(-0.34%)
Oct 01, 2013 2071 2110 2065 2095 0 +19.19(+0.92%)
Sep 27, 2013 2074 2097 2055 2076 0 -10.75(-0.52%)
Sep 26, 2013 2134 2156 2077 2087 0 -68.36(-3.17%)
Sep 25, 2013 2146 2169 2137 2155 0 +11.84(+0.55%)
Sep 24, 2013 2141 2167 2116 2143 0 +4.59(+0.21%)
Sep 23, 2013 2125 2155 2101 2139 0 +14.99(+0.71%)
Sep 20, 2013 2149 2166 2115 2124 0 -19.82(-0.92%)
Sep 19, 2013 2142 2157 2128 2144 0 +1.39(+0.06%)
Sep 18, 2013 2117 2155 2091 2142 0 +18.14(+0.85%)
Sep 17, 2013 2134 2147 2108 2124 0 -8.50(-0.40%)
Sep 16, 2013 2153 2160 2125 2133 0 -6.40(-0.30%)
Sep 13, 2013 2132 2150 2114 2139 0 +10.74(+0.50%)
Sep 12, 2013 2152 2162 2122 2128 0 -24.48(-1.14%)
Sep 11, 2013 2144 2163 2119 2153 0 -1.39(-0.06%)
Sep 10, 2013 2149 2184 2132 2154 0 +26.15(+1.23%)
Sep 09, 2013 2091 2132 2086 2128 0 +41.25(+1.98%)
Sep 06, 2013 2097 2109 2059 2087 0 -3.60(-0.17%)
Sep 05, 2013 2086 2106 2072 2090 0 +9.66(+0.46%)
Sep 04, 2013 2046 2091 2042 2081 0 +36.22(+1.77%)
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.