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 (%)
May 29, 2009 994.73 1033 969.70 1028 0 +39.35(+3.98%)
May 28, 2009 996.96 1011 957.40 989.11 0 +5.41(+0.55%)
May 27, 2009 1001 1020 972.02 983.70 0 -20.21(-2.01%)
May 26, 2009 936.53 1013 929.05 1004 0 +53.90(+5.67%)
May 25, 2009 971.44 986.44 934.95 950.01 0 +0.00(+0.00%)
May 22, 2009 971.44 986.44 934.95 950.01 0 -15.96(-1.65%)
May 21, 2009 988.39 1001 944.27 965.97 0 -37.12(-3.70%)
May 20, 2009 1014 1046 987.14 1003 0 -1.61(-0.16%)
May 19, 2009 982.69 1026 963.22 1005 0 +18.67(+1.89%)
May 18, 2009 964.55 992.90 940.58 986.03 0 +34.09(+3.58%)
May 15, 2009 945.14 973.68 921.03 951.94 0 +2.40(+0.25%)
May 14, 2009 901.50 994.26 894.10 949.53 0 +50.04(+5.56%)
May 13, 2009 937.86 953.85 891.25 899.50 0 -66.41(-6.88%)
May 12, 2009 994.68 1011 945.80 965.90 0 -33.00(-3.30%)
May 11, 2009 1010 1023 974.64 998.91 0 -24.14(-2.36%)
May 08, 2009 1022 1052 989.59 1023 0 +11.55(+1.14%)
May 07, 2009 1078 1088 996.02 1012 0 -55.41(-5.19%)
May 06, 2009 1067 1084 1029 1067 0 +14.73(+1.40%)
May 05, 2009 1068 1088 1032 1052 0 -14.89(-1.40%)
May 04, 2009 1039 1079 1022 1067 0 +45.65(+4.47%)
May 01, 2009 1017 1047 992.03 1021 0 +8.55(+0.84%)
Apr 30, 2009 1018 1063 993.79 1013 0 +2.30(+0.23%)
Apr 29, 2009 975.41 1034 964.67 1011 0 +45.58(+4.72%)
Apr 28, 2009 952.00 986.62 938.87 964.99 0 +4.97(+0.52%)
Apr 27, 2009 955.77 984.13 939.68 960.02 0 -20.52(-2.09%)
Apr 24, 2009 945.02 1002 926.11 980.54 0 +37.15(+3.94%)
Apr 23, 2009 953.23 979.42 902.94 943.39 0 -11.76(-1.23%)
Apr 22, 2009 927.63 987.58 911.40 955.16 0 +12.76(+1.35%)
Apr 21, 2009 896.07 954.14 882.58 942.39 0 +42.47(+4.72%)
Apr 20, 2009 946.63 953.34 886.23 899.93 0 -72.40(-7.45%)
Apr 17, 2009 941.29 981.66 917.21 972.33 0 +33.10(+3.52%)
Apr 16, 2009 890.85 956.26 870.34 939.23 0 +64.23(+7.34%)
Apr 15, 2009 845.28 881.46 835.37 875.00 0 +21.98(+2.58%)
Apr 14, 2009 865.41 882.05 841.24 853.01 0 -19.54(-2.24%)
Apr 13, 2009 887.70 896.01 843.39 872.55 0 -20.11(-2.25%)
Apr 10, 2009 837.76 905.47 828.99 892.66 0 +0.00(+0.00%)
Apr 09, 2009 837.76 905.47 828.99 892.66 0 +73.27(+8.94%)
Apr 08, 2009 798.47 829.41 786.51 819.39 0 +30.06(+3.81%)
Apr 07, 2009 808.90 820.48 780.36 789.34 0 -33.56(-4.08%)
Apr 06, 2009 826.83 839.96 794.83 822.90 0 -15.51(-1.85%)
Apr 03, 2009 814.10 851.70 796.02 838.41 0 +15.60(+1.90%)
Apr 02, 2009 783.40 843.58 776.37 822.80 0 +55.43(+7.22%)
Apr 01, 2009 731.70 779.21 719.17 767.37 0 +22.43(+3.01%)
Mar 31, 2009 745.75 770.26 727.19 744.94 0 +11.32(+1.54%)
Mar 30, 2009 750.29 764.54 703.43 733.62 0 -36.16(-4.70%)
Mar 27, 2009 778.06 812.47 752.19 769.78 0 -24.36(-3.07%)
Mar 26, 2009 732.33 807.37 719.44 794.13 0 +73.40(+10.18%)
Mar 25, 2009 688.96 751.00 665.71 720.74 0 +49.90(+7.44%)
Mar 24, 2009 708.02 718.76 662.36 670.84 0 -34.00(-4.82%)
Mar 23, 2009 679.61 709.18 663.75 704.84 0 +63.62(+9.92%)
Mar 20, 2009 672.71 688.85 626.05 641.22 0 -28.56(-4.26%)
Mar 19, 2009 688.46 698.75 657.42 669.78 0 -6.51(-0.96%)
Mar 18, 2009 656.44 683.96 632.91 676.30 0 +13.39(+2.02%)
Mar 17, 2009 639.15 666.11 626.86 662.91 0 +24.99(+3.92%)
Mar 16, 2009 641.78 659.71 628.79 637.92 0 -3.78(-0.59%)
Mar 13, 2009 623.00 652.51 608.50 641.70 0 +21.45(+3.46%)
Mar 12, 2009 580.37 627.88 567.74 620.25 0 +41.48(+7.17%)
Mar 11, 2009 575.16 602.32 564.24 578.77 0 +6.01(+1.05%)
Mar 10, 2009 533.52 580.52 524.25 572.76 0 +52.08(+10.00%)
Mar 09, 2009 549.82 571.13 513.98 520.68 0 -29.42(-5.35%)
Mar 06, 2009 587.02 594.77 533.38 550.10 0 -21.51(-3.76%)
Mar 05, 2009 606.82 621.74 565.27 571.61 0 -50.82(-8.17%)
Mar 04, 2009 592.50 638.65 583.12 622.43 0 +37.25(+6.37%)
Mar 03, 2009 586.65 614.70 570.26 585.19 0 +5.22(+0.90%)
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.