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 (%)
Jan 30, 2009 783.98 811.68 759.16 772.38 0 -17.19(-2.18%)
Jan 29, 2009 798.03 821.32 765.59 789.58 0 -29.10(-3.55%)
Jan 28, 2009 800.26 828.48 783.05 818.67 0 +30.37(+3.85%)
Jan 27, 2009 780.76 809.68 764.60 788.30 0 +10.80(+1.39%)
Jan 26, 2009 770.78 802.01 751.78 777.50 0 +5.42(+0.70%)
Jan 23, 2009 763.53 792.70 748.39 772.08 0 -4.72(-0.61%)
Jan 22, 2009 772.81 800.23 754.33 776.80 0 -27.43(-3.41%)
Jan 21, 2009 770.69 814.20 754.84 804.24 0 +52.89(+7.04%)
Jan 20, 2009 794.63 809.12 738.67 751.35 0 -54.97(-6.82%)
Jan 19, 2009 820.80 829.68 764.16 806.32 0 +0.00(+0.00%)
Jan 16, 2009 820.80 829.68 764.16 806.32 0 -0.97(-0.12%)
Jan 15, 2009 793.35 819.26 759.13 807.29 0 +9.66(+1.21%)
Jan 14, 2009 811.60 833.07 767.75 797.64 0 -39.01(-4.66%)
Jan 13, 2009 820.86 853.31 800.37 836.64 0 +14.54(+1.77%)
Jan 12, 2009 846.57 871.38 806.56 822.10 0 -26.59(-3.13%)
Jan 09, 2009 874.39 886.00 833.54 848.69 0 -27.57(-3.15%)
Jan 08, 2009 883.80 898.37 850.21 876.25 0 -10.95(-1.23%)
Jan 07, 2009 884.69 906.23 860.27 887.21 0 -20.86(-2.30%)
Jan 06, 2009 872.29 925.12 860.24 908.06 0 +46.97(+5.45%)
Jan 05, 2009 845.97 884.65 831.75 861.09 0 +12.90(+1.52%)
Jan 02, 2009 810.99 856.07 792.60 848.20 0 +39.16(+4.84%)
Jan 01, 2009 783.65 828.84 767.07 809.04 0 +0.00(+0.00%)
Dec 31, 2008 783.65 828.84 767.07 809.04 0 +25.67(+3.28%)
Dec 30, 2008 750.35 792.43 732.59 783.37 0 +34.77(+4.64%)
Dec 29, 2008 762.84 772.52 731.12 748.60 0 -13.67(-1.79%)
Dec 26, 2008 750.88 771.15 739.91 762.27 0 +13.45(+1.80%)
Dec 25, 2008 761.19 773.64 737.00 748.82 0 +0.00(+0.00%)
Dec 24, 2008 761.19 773.64 737.00 748.82 0 -9.99(-1.32%)
Dec 23, 2008 779.01 797.08 745.27 758.80 0 -16.46(-2.12%)
Dec 22, 2008 791.07 804.91 741.09 775.27 0 -11.76(-1.49%)
Dec 19, 2008 786.05 822.59 755.60 787.02 0 +4.48(+0.57%)
Dec 18, 2008 828.99 852.15 768.88 782.54 0 -46.84(-5.65%)
Dec 17, 2008 794.41 853.36 780.29 829.38 0 +26.45(+3.29%)
Dec 16, 2008 766.09 815.78 739.85 802.93 0 +45.29(+5.98%)
Dec 15, 2008 800.38 807.10 730.48 757.63 0 -34.49(-4.35%)
Dec 12, 2008 756.53 810.14 727.25 792.12 0 +19.96(+2.58%)
Dec 11, 2008 809.18 830.00 747.20 772.16 0 -54.05(-6.54%)
Dec 10, 2008 810.95 844.23 793.75 826.22 0 +17.98(+2.22%)
Dec 09, 2008 792.53 842.90 773.60 808.23 0 +2.77(+0.34%)
Dec 08, 2008 785.28 829.50 770.09 805.47 0 +39.78(+5.20%)
Dec 05, 2008 729.37 772.63 691.69 765.68 0 +23.60(+3.18%)
Dec 04, 2008 765.63 803.89 723.12 742.09 0 -41.28(-5.27%)
Dec 03, 2008 741.91 792.46 710.07 783.37 0 +39.59(+5.32%)
Dec 02, 2008 743.06 768.12 701.04 743.78 0 +8.53(+1.16%)
Dec 01, 2008 792.98 806.23 727.30 735.25 0 -72.85(-9.01%)
Nov 28, 2008 787.00 826.65 758.99 808.10 0 +17.24(+2.18%)
Nov 27, 2008 700.67 802.25 686.30 790.86 0 +0.00(+0.00%)
Nov 26, 2008 700.67 802.25 686.30 790.86 0 +73.56(+10.26%)
Nov 25, 2008 727.23 738.41 678.27 717.30 0 -2.21(-0.31%)
Nov 24, 2008 680.47 733.96 656.00 719.51 0 +57.63(+8.71%)
Nov 21, 2008 627.07 667.75 583.10 661.88 0 +57.05(+9.43%)
Nov 20, 2008 677.04 704.83 569.33 604.82 0 -75.42(-11.09%)
Nov 19, 2008 764.64 777.56 673.84 680.24 0 -90.10(-11.70%)
Nov 18, 2008 787.10 819.59 738.97 770.34 0 -17.03(-2.16%)
Nov 17, 2008 807.49 823.93 774.79 787.37 0 -21.02(-2.60%)
Nov 14, 2008 864.62 880.56 804.36 808.39 0 -84.43(-9.46%)
Nov 13, 2008 813.67 897.23 777.55 892.82 0 +81.07(+9.99%)
Nov 12, 2008 891.67 907.23 800.13 811.75 0 -76.96(-8.66%)
Nov 11, 2008 896.66 923.13 862.31 888.71 0 -29.61(-3.22%)
Nov 10, 2008 989.07 999.85 904.71 918.32 0 -43.84(-4.56%)
Nov 07, 2008 944.02 984.83 921.75 962.16 0 +25.29(+2.70%)
Nov 06, 2008 985.52 998.64 913.24 936.87 0 -56.10(-5.65%)
Nov 05, 2008 1039 1060 983.53 992.97 0 -63.02(-5.97%)
Nov 04, 2008 1053 1085 1013 1056 0 +28.37(+2.76%)
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.