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 30, 2019 2332 2358 2303 2324 0 +19.57(+0.85%)
Aug 29, 2019 2278 2318 2264 2305 0 +99.53(+4.51%)
Aug 28, 2019 2161 2222 2148 2205 0 +34.18(+1.57%)
Aug 27, 2019 2245 2253 2163 2171 0 -57.71(-2.59%)
Aug 26, 2019 2284 2294 2217 2229 0 -20.55(-0.91%)
Aug 23, 2019 2343 2358 2241 2249 0 -121.66(-5.13%)
Aug 22, 2019 2356 2392 2337 2371 0 +26.13(+1.11%)
Aug 21, 2019 2351 2366 2325 2345 0 +23.78(+1.02%)
Aug 20, 2019 2345 2364 2308 2321 0 -31.28(-1.33%)
Aug 19, 2019 2368 2390 2341 2352 0 +19.53(+0.84%)
Aug 16, 2019 2290 2345 2288 2333 0 +65.86(+2.91%)
Aug 15, 2019 2314 2327 2254 2267 0 -43.70(-1.89%)
Aug 14, 2019 2359 2374 2301 2311 0 -103.48(-4.29%)
Aug 13, 2019 2368 2448 2353 2414 0 +46.92(+1.98%)
Aug 12, 2019 2379 2403 2354 2367 0 -30.08(-1.25%)
Aug 09, 2019 2420 2441 2377 2397 0 -42.71(-1.75%)
Aug 08, 2019 2415 2459 2404 2440 0 +44.34(+1.85%)
Aug 07, 2019 2339 2405 2330 2396 0 +20.10(+0.85%)
Aug 06, 2019 2411 2430 2348 2376 0 -9.93(-0.42%)
Aug 05, 2019 2400 2431 2364 2386 0 -83.64(-3.39%)
Aug 02, 2019 2504 2522 2434 2469 0 -53.35(-2.11%)
Aug 01, 2019 2565 2629 2489 2523 0 -25.61(-1.01%)
Jul 31, 2019 2583 2611 2520 2548 0 -34.76(-1.35%)
Jul 30, 2019 2530 2590 2514 2583 0 +30.30(+1.19%)
Jul 29, 2019 2540 2569 2519 2553 0 +7.34(+0.29%)
Jul 26, 2019 2471 2556 2455 2545 0 +131.02(+5.43%)
Jul 25, 2019 2432 2460 2369 2414 0 -43.17(-1.76%)
Jul 24, 2019 2413 2469 2407 2457 0 +37.06(+1.53%)
Jul 23, 2019 2402 2431 2385 2420 0 +31.20(+1.31%)
Jul 22, 2019 2378 2416 2370 2389 0 +23.93(+1.01%)
Jul 19, 2019 2381 2407 2358 2365 0 -5.99(-0.25%)
Jul 18, 2019 2377 2395 2333 2371 0 -14.34(-0.60%)
Jul 17, 2019 2389 2420 2363 2386 0 -6.74(-0.28%)
Jul 16, 2019 2388 2416 2369 2392 0 -5.36(-0.22%)
Jul 15, 2019 2415 2432 2371 2398 0 -13.82(-0.57%)
Jul 12, 2019 2377 2427 2372 2411 0 +44.51(+1.88%)
Jul 11, 2019 2391 2401 2351 2367 0 -21.27(-0.89%)
Jul 10, 2019 2401 2416 2373 2388 0 -1.03(-0.04%)
Jul 09, 2019 2388 2410 2368 2389 0 -10.19(-0.42%)
Jul 08, 2019 2411 2435 2387 2399 0 -32.23(-1.33%)
Jul 05, 2019 2414 2439 2388 2432 0 +2.37(+0.10%)
Jul 03, 2019 2414 2448 2402 2429 0 +20.08(+0.83%)
Jul 02, 2019 2440 2449 2390 2409 0 -40.02(-1.63%)
Jul 01, 2019 2468 2494 2422 2449 0 +36.49(+1.51%)
Jun 28, 2019 2386 2423 2361 2413 0 +34.26(+1.44%)
Jun 27, 2019 2369 2396 2358 2379 0 +18.48(+0.78%)
Jun 26, 2019 2344 2382 2333 2360 0 +34.82(+1.50%)
Jun 25, 2019 2332 2363 2304 2325 0 -7.24(-0.31%)
Jun 24, 2019 2335 2361 2316 2332 0 -2.89(-0.12%)
Jun 21, 2019 2344 2360 2306 2335 0 -18.75(-0.80%)
Jun 20, 2019 2353 2373 2323 2354 0 +37.87(+1.63%)
Jun 19, 2019 2271 2347 2253 2316 0 +91.80(+4.13%)
Jun 18, 2019 2201 2260 2194 2224 0 +41.34(+1.89%)
Jun 17, 2019 2187 2212 2160 2183 0 -1.89(-0.09%)
Jun 14, 2019 2221 2228 2173 2185 0 -55.71(-2.49%)
Jun 13, 2019 2234 2258 2216 2241 0 +16.48(+0.74%)
Jun 12, 2019 2227 2244 2201 2224 0 -15.91(-0.71%)
Jun 11, 2019 2270 2283 2223 2240 0 -6.94(-0.31%)
Jun 10, 2019 2230 2279 2216 2247 0 +35.07(+1.59%)
Jun 07, 2019 2218 2246 2192 2212 0 +2.20(+0.10%)
Jun 06, 2019 2209 2234 2158 2210 0 +39.25(+1.81%)
Jun 05, 2019 2220 2233 2141 2171 0 -35.41(-1.61%)
Jun 04, 2019 2150 2213 2138 2206 0 +87.59(+4.13%)
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.