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, 2018 2986 2986 2986 2986 0 -4.49(-0.15%)
Aug 30, 2018 2989 3015 2968 2991 0 -5.82(-0.19%)
Aug 29, 2018 2992 3017 2974 2996 0 +7.11(+0.24%)
Aug 28, 2018 2972 3014 2955 2989 0 +24.90(+0.84%)
Aug 27, 2018 2954 3000 2939 2964 0 +25.01(+0.85%)
Aug 24, 2018 2932 2954 2906 2939 0 +14.86(+0.51%)
Aug 23, 2018 2931 2971 2890 2924 0 -9.69(-0.33%)
Aug 22, 2018 2922 2949 2903 2934 0 +22.81(+0.78%)
Aug 21, 2018 2885 2927 2878 2911 0 +37.84(+1.32%)
Aug 20, 2018 2856 2894 2849 2874 0 +16.92(+0.59%)
Aug 17, 2018 2830 2876 2817 2857 0 +20.60(+0.73%)
Aug 16, 2018 2856 2875 2825 2836 0 -3.19(-0.11%)
Aug 15, 2018 2864 2873 2819 2839 0 -38.70(-1.34%)
Aug 14, 2018 2864 2901 2857 2878 0 +11.35(+0.40%)
Aug 13, 2018 2880 2903 2852 2867 0 -15.86(-0.55%)
Aug 10, 2018 2891 2909 2869 2882 0 -29.92(-1.03%)
Aug 09, 2018 2941 2962 2902 2912 0 -32.60(-1.11%)
Aug 08, 2018 2943 2967 2925 2945 0 +4.33(+0.15%)
Aug 07, 2018 2926 2961 2921 2941 0 +18.79(+0.64%)
Aug 06, 2018 2910 2944 2898 2922 0 +12.71(+0.44%)
Aug 03, 2018 2905 2953 2881 2909 0 +4.99(+0.17%)
Aug 02, 2018 2884 2929 2860 2904 0 +25.61(+0.89%)
Aug 01, 2018 2866 2909 2837 2879 0 +12.69(+0.44%)
Jul 31, 2018 2865 2895 2837 2866 0 +6.22(+0.22%)
Jul 30, 2018 2869 2898 2825 2860 0 -11.40(-0.40%)
Jul 27, 2018 3005 3011 2858 2871 0 -100.44(-3.38%)
Jul 26, 2018 2974 3004 2948 2971 0 -8.79(-0.29%)
Jul 25, 2018 3001 3031 2942 2980 0 -31.73(-1.05%)
Jul 24, 2018 3042 3068 2998 3012 0 -21.06(-0.69%)
Jul 23, 2018 3015 3047 2975 3033 0 +8.64(+0.29%)
Jul 20, 2018 3055 3067 3004 3024 0 -33.38(-1.09%)
Jul 19, 2018 3027 3073 3011 3058 0 +20.40(+0.67%)
Jul 18, 2018 3037 3056 3012 3037 0 +1.91(+0.06%)
Jul 17, 2018 3007 3045 2991 3035 0 +26.01(+0.86%)
Jul 16, 2018 3008 3030 2989 3009 0 -6.11(-0.20%)
Jul 13, 2018 3018 3046 2999 3016 0 +2.67(+0.09%)
Jul 12, 2018 3007 3027 2962 3013 0 +43.10(+1.45%)
Jul 11, 2018 3011 3023 2958 2970 0 -61.54(-2.03%)
Jul 10, 2018 3023 3057 2999 3031 0 +5.79(+0.19%)
Jul 09, 2018 2982 3033 2968 3026 0 +55.26(+1.86%)
Jul 06, 2018 2942 2979 2917 2970 0 +26.71(+0.91%)
Jul 05, 2018 2924 2953 2875 2944 0 +60.10(+2.08%)
Jul 03, 2018 2883 2883 2883 2883 0 -17.87(-0.62%)
Jul 02, 2018 2880 2908 2842 2901 0 -4.33(-0.15%)
Jun 29, 2018 2899 2956 2888 2906 0 +13.73(+0.47%)
Jun 28, 2018 2911 2921 2861 2892 0 -28.23(-0.97%)
Jun 27, 2018 2952 2983 2918 2920 0 -27.81(-0.94%)
Jun 26, 2018 2911 2970 2900 2948 0 +44.20(+1.52%)
Jun 25, 2018 2971 2985 2873 2904 0 -88.03(-2.94%)
Jun 22, 2018 2960 3004 2929 2992 0 +47.09(+1.60%)
Jun 21, 2018 2935 2970 2913 2945 0 +6.15(+0.21%)
Jun 20, 2018 2923 2956 2896 2939 0 +24.62(+0.84%)
Jun 19, 2018 2901 2942 2866 2914 0 -18.68(-0.64%)
Jun 18, 2018 2934 2972 2889 2933 0 -19.98(-0.68%)
Jun 15, 2018 2953 3035 2969 2953 0 -20.23(-0.68%)
Jun 14, 2018 2990 3000 2956 2973 0 -10.46(-0.35%)
Jun 13, 2018 2995 3025 2965 2983 0 -6.97(-0.23%)
Jun 12, 2018 3007 3018 2960 2990 0 -9.49(-0.32%)
Jun 11, 2018 2974 3009 2950 3000 0 +26.78(+0.90%)
Jun 08, 2018 2974 2992 2948 2973 0 -14.76(-0.49%)
Jun 07, 2018 2991 3014 2971 2988 0 -2.96(-0.10%)
Jun 06, 2018 2974 3000 2953 2991 0 +21.13(+0.71%)
Jun 05, 2018 2921 2980 2911 2970 0 +48.75(+1.67%)
Jun 04, 2018 2914 2937 2890 2921 0 +12.85(+0.44%)
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.