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 (%)
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%)
Jun 01, 2009 1039 1113 1027 1100 0 +71.65(+6.97%)
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%)
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.