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, 2013 2036 2036 2036 0 -31.80(-1.54%)
Aug 29, 2013 2041 2088 2035 2068 0 +24.29(+1.19%)
Aug 28, 2013 2009 2059 2004 2044 0 +34.46(+1.71%)
Aug 27, 2013 2031 2054 2000 2009 0 -50.14(-2.43%)
Aug 26, 2013 2075 2095 2050 2060 0 -20.29(-0.98%)
Aug 23, 2013 2105 2116 2068 2080 0 -19.10(-0.91%)
Aug 22, 2013 2077 2112 2070 2099 0 +30.48(+1.47%)
Aug 21, 2013 2072 2087 2049 2068 0 -6.42(-0.31%)
Aug 20, 2013 2064 2092 2054 2075 0 +11.30(+0.55%)
Aug 19, 2013 2066 2083 2047 2064 0 -7.19(-0.35%)
Aug 16, 2013 2053 2090 2043 2071 0 +16.17(+0.79%)
Aug 15, 2013 2086 2097 2049 2055 0 -54.62(-2.59%)
Aug 14, 2013 2117 2129 2100 2109 0 -8.09(-0.38%)
Aug 13, 2013 2102 2127 2085 2117 0 +17.89(+0.85%)
Aug 12, 2013 2081 2118 2071 2099 0 +6.77(+0.32%)
Aug 09, 2013 2131 2149 2070 2093 0 -0.19(-0.01%)
Aug 08, 2013 2082 2114 2076 2093 0 +17.07(+0.82%)
Aug 07, 2013 2062 2090 2049 2076 0 +2.37(+0.11%)
Aug 06, 2013 2059 2089 2047 2073 0 +7.90(+0.38%)
Aug 05, 2013 2046 2071 2040 2066 0 +13.84(+0.67%)
Aug 02, 2013 2050 2068 2032 2052 0 -11.06(-0.54%)
Aug 01, 2013 2036 2077 2021 2063 0 +35.02(+1.73%)
Jul 31, 2013 2017 2049 2006 2028 0 +15.54(+0.77%)
Jul 30, 2013 1979 2030 1973 2012 0 +24.27(+1.22%)
Jul 29, 2013 1984 2006 1967 1988 0 +2.39(+0.12%)
Jul 26, 2013 1967 2018 1950 1986 0 +22.83(+1.16%)
Jul 25, 2013 1943 1971 1929 1963 0 +15.29(+0.79%)
Jul 24, 2013 1948 1971 1941 1947 0 +1.31(+0.07%)
Jul 23, 2013 1945 1960 1933 1946 0 +8.55(+0.44%)
Jul 22, 2013 1925 1947 1918 1938 0 +9.43(+0.49%)
Jul 19, 2013 1917 1935 1905 1928 0 +4.73(+0.25%)
Jul 18, 2013 1917 1941 1893 1923 0 +11.71(+0.61%)
Jul 17, 2013 1920 1929 1897 1912 0 -0.37(-0.02%)
Jul 16, 2013 1905 1925 1895 1912 0 +7.51(+0.39%)
Jul 15, 2013 1902 1917 1885 1905 0 +2.70(+0.14%)
Jul 12, 2013 1890 1910 1885 1902 0 +7.40(+0.39%)
Jul 11, 2013 1900 1907 1875 1894 0 +13.76(+0.73%)
Jul 10, 2013 1860 1893 1855 1881 0 +19.57(+1.05%)
Jul 09, 2013 1846 1868 1828 1861 0 +30.61(+1.67%)
Jul 08, 2013 1852 1866 1821 1831 0 -31.39(-1.69%)
Jul 05, 2013 1855 1872 1837 1862 0 +18.26(+0.99%)
Jul 03, 2013 1844 1844 1844 0 +8.45(+0.46%)
Jul 02, 2013 1836 1858 1817 1835 0 -5.60(-0.30%)
Jul 01, 2013 1825 1858 1823 1841 0 +19.32(+1.06%)
Jun 28, 2013 1810 1835 1790 1821 0 +42.21(+2.37%)
Jun 26, 2013 1786 1794 1766 1779 0 +6.74(+0.38%)
Jun 25, 2013 1755 1783 1741 1773 0 +31.13(+1.79%)
Jun 24, 2013 1762 1777 1729 1741 0 -45.48(-2.55%)
Jun 21, 2013 1787 1810 1766 1787 0 +9.85(+0.55%)
Jun 20, 2013 1754 1808 1736 1777 0 -17.53(-0.98%)
Jun 19, 2013 1805 1823 1786 1795 0 -18.45(-1.02%)
Jun 18, 2013 1794 1824 1783 1813 0 +15.15(+0.84%)
Jun 17, 2013 1798 1819 1780 1798 0 +14.21(+0.80%)
Jun 14, 2013 1806 1813 1774 1784 0 -21.52(-1.19%)
Jun 13, 2013 1768 1809 1754 1805 0 +37.88(+2.14%)
Jun 12, 2013 1807 1817 1762 1767 0 -28.19(-1.57%)
Jun 11, 2013 1783 1813 1772 1795 0 -12.05(-0.67%)
Jun 10, 2013 1810 1820 1791 1808 0 -2.19(-0.12%)
Jun 07, 2013 1794 1831 1784 1810 0 +23.00(+1.29%)
Jun 06, 2013 1765 1804 1756 1787 0 +22.35(+1.27%)
Jun 05, 2013 1792 1804 1760 1764 0 -34.92(-1.94%)
Jun 04, 2013 1801 1833 1777 1799 0 -4.53(-0.25%)
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.