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 (%)
Oct 31, 2014 2117 2148 2091 2124 0 +63.36(+3.08%)
Oct 30, 2014 2003 2090 1998 2060 0 +59.26(+2.96%)
Oct 28, 2014 1929 2006 1920 2001 0 +85.87(+4.48%)
Oct 27, 2014 1923 1932 1915 1915 0 -14.76(-0.76%)
Oct 24, 2014 1922 1940 1901 1930 0 +15.60(+0.81%)
Oct 23, 2014 1884 1922 1866 1914 0 +22.59(+1.19%)
Oct 21, 2014 1863 1910 1856 1892 0 +41.04(+2.22%)
Oct 20, 2014 1831 1853 1822 1851 0 +12.45(+0.68%)
Oct 17, 2014 1838 1842 1827 1838 0 +4.79(+0.26%)
Oct 16, 2014 1785 1859 1778 1833 0 +15.88(+0.87%)
Oct 15, 2014 1808 1839 1766 1818 0 -5.52(-0.30%)
Oct 14, 2014 1811 1858 1795 1823 0 +23.50(+1.31%)
Oct 13, 2014 1804 1816 1799 1800 0 -27.20(-1.49%)
Oct 10, 2014 1935 1950 1821 1827 0 -127.98(-6.55%)
Oct 09, 2014 1996 2011 1947 1955 0 -43.56(-2.18%)
Oct 08, 2014 1972 2008 1931 1998 0 +27.17(+1.38%)
Oct 07, 2014 1996 2013 1965 1971 0 -35.50(-1.77%)
Oct 06, 2014 2010 2041 1988 2007 0 +7.47(+0.37%)
Oct 03, 2014 1989 2016 1974 1999 0 +19.03(+0.96%)
Oct 02, 2014 1965 1997 1931 1980 0 +7.50(+0.38%)
Oct 01, 2014 2012 2022 1962 1973 0 -46.16(-2.29%)
Sep 30, 2014 2037 2048 2008 2019 0 -20.33(-1.00%)
Sep 29, 2014 2038 2060 2021 2039 0 -17.73(-0.86%)
Sep 26, 2014 2054 2074 2040 2057 0 +5.49(+0.27%)
Sep 25, 2014 2115 2117 2038 2051 0 -75.36(-3.54%)
Sep 19, 2014 2163 2172 2116 2127 0 -27.79(-1.29%)
Sep 18, 2014 2151 2170 2142 2155 0 +10.14(+0.47%)
Sep 17, 2014 2142 2166 2130 2144 0 -2.15(-0.10%)
Sep 16, 2014 2134 2156 2121 2147 0 +5.72(+0.27%)
Sep 15, 2014 2160 2164 2128 2141 0 -20.61(-0.95%)
Sep 12, 2014 2179 2186 2149 2161 0 -21.10(-0.97%)
Sep 11, 2014 2168 2197 2159 2183 0 +11.71(+0.54%)
Sep 10, 2014 2166 2186 2153 2171 0 +2.05(+0.09%)
Sep 09, 2014 2184 2194 2161 2169 0 -21.10(-0.96%)
Sep 08, 2014 2177 2203 2167 2190 0 +10.08(+0.46%)
Sep 05, 2014 2190 2202 2163 2180 0 -16.85(-0.77%)
Sep 04, 2014 2223 2238 2189 2197 0 -25.79(-1.16%)
Sep 03, 2014 2230 2261 2208 2222 0 +29.77(+1.36%)
Sep 02, 2014 2195 2209 2169 2193 0 +3.56(+0.16%)
Aug 29, 2014 2189 2189 2189 0 +16.82(+0.77%)
Aug 28, 2014 2171 2179 2145 2172 0 -5.93(-0.27%)
Aug 27, 2014 2190 2202 2169 2178 0 -6.48(-0.30%)
Aug 26, 2014 2171 2196 2157 2185 0 +14.61(+0.67%)
Aug 25, 2014 2169 2187 2148 2170 0 +11.21(+0.52%)
Aug 22, 2014 2178 2186 2145 2159 0 -21.36(-0.98%)
Aug 21, 2014 2170 2197 2157 2180 0 +9.82(+0.45%)
Aug 20, 2014 2162 2184 2141 2170 0 +0.48(+0.02%)
Aug 19, 2014 2153 2178 2148 2170 0 +15.26(+0.71%)
Aug 18, 2014 2140 2166 2129 2155 0 +29.64(+1.39%)
Aug 15, 2014 2136 2143 2098 2125 0 +4.53(+0.21%)
Aug 14, 2014 2126 2144 2112 2121 0 -5.35(-0.25%)
Aug 13, 2014 2113 2131 2099 2126 0 +21.73(+1.03%)
Aug 12, 2014 2125 2137 2092 2104 0 -26.06(-1.22%)
Aug 11, 2014 2112 2150 2101 2130 0 +32.31(+1.54%)
Aug 08, 2014 2077 2105 2065 2098 0 +20.31(+0.98%)
Aug 07, 2014 2112 2124 2066 2078 0 -24.55(-1.17%)
Aug 06, 2014 2085 2122 2078 2102 0 +23.17(+1.11%)
Aug 05, 2014 2086 2101 2061 2079 0 -20.78(-0.99%)
Aug 04, 2014 2084 2104 2065 2100 0 +25.83(+1.25%)
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.