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, 2020 2617 2630 2569 2587 0 -42.04(-1.60%)
Aug 28, 2020 2582 2637 2560 2629 0 +59.37(+2.31%)
Aug 27, 2020 2605 2624 2540 2570 0 -22.94(-0.88%)
Aug 26, 2020 2588 2613 2561 2593 0 +13.08(+0.51%)
Aug 25, 2020 2601 2614 2545 2580 0 -14.87(-0.57%)
Aug 24, 2020 2594 2631 2568 2595 0 +28.55(+1.11%)
Aug 21, 2020 2545 2586 2528 2566 0 +6.79(+0.27%)
Aug 20, 2020 2601 2617 2550 2559 0 -68.56(-2.61%)
Aug 19, 2020 2611 2654 2596 2628 0 +20.32(+0.78%)
Aug 18, 2020 2668 2676 2592 2608 0 -67.28(-2.52%)
Aug 17, 2020 2680 2703 2656 2675 0 +7.52(+0.28%)
Aug 14, 2020 2676 2695 2640 2667 0 -17.13(-0.64%)
Aug 13, 2020 2699 2719 2667 2685 0 -26.31(-0.97%)
Aug 12, 2020 2713 2736 2680 2711 0 +11.86(+0.44%)
Aug 11, 2020 2715 2761 2686 2699 0 +15.43(+0.57%)
Aug 10, 2020 2705 2737 2666 2684 0 -20.20(-0.75%)
Aug 07, 2020 2690 2724 2657 2704 0 -7.74(-0.29%)
Aug 06, 2020 2713 2735 2688 2712 0 -15.96(-0.59%)
Aug 05, 2020 2681 2741 2661 2728 0 +65.18(+2.45%)
Aug 04, 2020 2662 2678 2639 2662 0 -7.61(-0.29%)
Aug 03, 2020 2658 2716 2635 2670 0 +21.77(+0.82%)
Jul 31, 2020 2665 2713 2580 2648 0 +0.92(+0.03%)
Jul 30, 2020 2571 2660 2539 2647 0 +56.22(+2.17%)
Jul 29, 2020 2523 2605 2513 2591 0 +85.05(+3.39%)
Jul 28, 2020 2552 2580 2499 2506 0 -61.95(-2.41%)
Jul 27, 2020 2499 2578 2489 2568 0 +74.83(+3.00%)
Jul 24, 2020 2562 2570 2488 2493 0 -92.35(-3.57%)
Jul 23, 2020 2565 2617 2535 2585 0 +36.61(+1.44%)
Jul 22, 2020 2553 2583 2526 2549 0 -5.22(-0.20%)
Jul 21, 2020 2573 2608 2538 2554 0 +7.52(+0.30%)
Jul 20, 2020 2550 2561 2509 2547 0 -10.23(-0.40%)
Jul 17, 2020 2560 2582 2530 2557 0 +13.04(+0.51%)
Jul 16, 2020 2549 2591 2515 2544 0 -5.33(-0.21%)
Jul 15, 2020 2475 2559 2461 2549 0 +120.34(+4.95%)
Jul 14, 2020 2383 2436 2351 2429 0 +36.74(+1.54%)
Jul 13, 2020 2399 2472 2379 2392 0 +24.73(+1.04%)
Jul 10, 2020 2338 2377 2320 2367 0 +31.82(+1.36%)
Jul 09, 2020 2358 2376 2291 2335 0 -23.13(-0.98%)
Jul 08, 2020 2347 2372 2312 2359 0 +17.28(+0.74%)
Jul 07, 2020 2398 2409 2333 2341 0 -79.98(-3.30%)
Jul 06, 2020 2414 2453 2390 2421 0 +41.76(+1.75%)
Jul 02, 2020 2401 2453 2359 2379 0 +34.95(+1.49%)
Jul 01, 2020 2464 2468 2333 2345 0 -103.24(-4.22%)
Jun 30, 2020 2413 2474 2396 2448 0 +15.14(+0.62%)
Jun 29, 2020 2365 2447 2346 2433 0 +96.78(+4.14%)
Jun 26, 2020 2386 2400 2321 2336 0 -66.89(-2.78%)
Jun 25, 2020 2368 2408 2337 2403 0 +15.74(+0.66%)
Jun 24, 2020 2459 2468 2364 2387 0 -100.54(-4.04%)
Jun 23, 2020 2492 2529 2458 2488 0 +26.96(+1.10%)
Jun 22, 2020 2452 2480 2405 2461 0 -0.85(-0.03%)
Jun 19, 2020 2521 2557 2422 2461 0 +21.35(+0.87%)
Jun 18, 2020 2431 2469 2402 2440 0 -14.15(-0.58%)
Jun 17, 2020 2480 2489 2416 2454 0 -24.91(-1.00%)
Jun 16, 2020 2507 2536 2422 2479 0 +69.14(+2.87%)
Jun 15, 2020 2287 2428 2257 2410 0 +40.13(+1.69%)
Jun 12, 2020 2408 2435 2304 2370 0 +65.49(+2.84%)
Jun 11, 2020 2397 2426 2292 2304 0 -206.75(-8.23%)
Jun 10, 2020 2652 2661 2504 2511 0 -137.10(-5.18%)
Jun 09, 2020 2625 2685 2580 2648 0 -41.93(-1.56%)
Jun 08, 2020 2701 2736 2661 2690 0 +21.54(+0.81%)
Jun 05, 2020 2638 2723 2621 2669 0 +110.78(+4.33%)
Jun 04, 2020 2493 2577 2468 2558 0 +60.02(+2.40%)
Jun 03, 2020 2451 2522 2442 2498 0 +71.78(+2.96%)
Jun 02, 2020 2410 2451 2381 2426 0 +39.65(+1.66%)
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.