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, 2017 3122 3158 3092 3126 0 +6.20(+0.20%)
Oct 30, 2017 3151 3160 3077 3119 0 -41.50(-1.31%)
Oct 27, 2017 3108 3177 3053 3161 0 +53.77(+1.73%)
Oct 26, 2017 3133 3163 3075 3107 0 -18.75(-0.60%)
Oct 25, 2017 3131 3162 3094 3126 0 -15.17(-0.48%)
Oct 24, 2017 3136 3158 3119 3141 0 +10.72(+0.34%)
Oct 23, 2017 3144 3155 3107 3130 0 +0.20(+0.01%)
Oct 20, 2017 3136 3157 3109 3130 0 +11.76(+0.38%)
Oct 19, 2017 3139 3157 3074 3118 0 -70.08(-2.20%)
Oct 18, 2017 3177 3198 3161 3188 0 +15.73(+0.50%)
Oct 17, 2017 3172 3193 3141 3173 0 -2.29(-0.07%)
Oct 16, 2017 3167 3189 3140 3175 0 +19.66(+0.62%)
Oct 13, 2017 3158 3175 3127 3155 0 +9.11(+0.29%)
Oct 12, 2017 3138 3170 3121 3146 0 +3.65(+0.12%)
Oct 11, 2017 3136 3163 3119 3143 0 +10.11(+0.32%)
Oct 10, 2017 3119 3153 3097 3133 0 -15.84(-0.50%)
Oct 09, 2017 3168 3178 3135 3148 0 -11.57(-0.37%)
Oct 06, 2017 3129 3174 3115 3160 0 +15.44(+0.49%)
Oct 05, 2017 3146 3165 3125 3144 0 -2.63(-0.08%)
Oct 04, 2017 3127 3167 3117 3147 0 +22.54(+0.72%)
Oct 03, 2017 3117 3144 3095 3125 0 +15.98(+0.51%)
Oct 02, 2017 3066 3125 3058 3109 0 +48.58(+1.59%)
Sep 29, 2017 3086 3122 3033 3060 0 -45.48(-1.46%)
Sep 28, 2017 3069 3126 3041 3106 0 +28.55(+0.93%)
Sep 27, 2017 3067 3105 3026 3077 0 +37.28(+1.23%)
Sep 26, 2017 3041 3081 3016 3040 0 +8.14(+0.27%)
Sep 25, 2017 3060 3069 3008 3032 0 -48.26(-1.57%)
Sep 22, 2017 3071 3102 3048 3080 0 +5.47(+0.18%)
Sep 21, 2017 3079 3101 3059 3074 0 -14.77(-0.48%)
Sep 20, 2017 3130 3139 3068 3089 0 -38.68(-1.24%)
Sep 19, 2017 3105 3139 3091 3128 0 +33.32(+1.08%)
Sep 18, 2017 3093 3111 3075 3094 0 +11.63(+0.38%)
Sep 15, 2017 3064 3089 3050 3083 0 +18.75(+0.61%)
Sep 14, 2017 3068 3081 3047 3064 0 -10.19(-0.33%)
Sep 13, 2017 3082 3099 3053 3074 0 -18.70(-0.60%)
Sep 12, 2017 3091 3111 3075 3093 0 +15.25(+0.50%)
Sep 11, 2017 3040 3093 3023 3078 0 +60.66(+2.01%)
Sep 08, 2017 2994 3033 2980 3017 0 +15.67(+0.52%)
Sep 07, 2017 3003 3033 2982 3001 0 +2.96(+0.10%)
Sep 06, 2017 3032 3039 2984 2998 0 -25.59(-0.85%)
Sep 05, 2017 3047 3066 2996 3024 0 -31.72(-1.04%)
Sep 01, 2017 3030 3062 3018 3056 0 +31.93(+1.06%)
Aug 31, 2017 3007 3041 2995 3024 0 +25.37(+0.85%)
Aug 30, 2017 2966 3010 2960 2998 0 +34.57(+1.17%)
Aug 29, 2017 2926 2979 2918 2964 0 +14.47(+0.49%)
Aug 28, 2017 2948 2970 2928 2949 0 +15.87(+0.54%)
Aug 25, 2017 2953 2979 2923 2934 0 -12.32(-0.42%)
Aug 24, 2017 2942 2975 2915 2946 0 +12.59(+0.43%)
Aug 23, 2017 2926 2953 2909 2933 0 -10.01(-0.34%)
Aug 22, 2017 2913 2954 2901 2943 0 +42.72(+1.47%)
Aug 21, 2017 2909 2932 2890 2901 0 -6.07(-0.21%)
Aug 18, 2017 2922 2953 2887 2907 0 -27.82(-0.95%)
Aug 17, 2017 2978 2997 2931 2934 0 -56.45(-1.89%)
Aug 16, 2017 2962 3011 2949 2991 0 +45.02(+1.53%)
Aug 15, 2017 2978 2991 2940 2946 0 -19.67(-0.66%)
Aug 14, 2017 2940 2976 2928 2966 0 +38.41(+1.31%)
Aug 11, 2017 2935 2954 2908 2927 0 -13.83(-0.47%)
Aug 10, 2017 2978 3002 2934 2941 0 -51.87(-1.73%)
Aug 09, 2017 2988 3017 2965 2993 0 -19.46(-0.65%)
Aug 08, 2017 3042 3066 2999 3012 0 -26.90(-0.89%)
Aug 07, 2017 3027 3063 3018 3039 0 +23.94(+0.79%)
Aug 04, 2017 3024 3044 2997 3015 0 -6.27(-0.21%)
Aug 03, 2017 3075 3083 3003 3022 0 -79.25(-2.56%)
Aug 02, 2017 3122 3143 3075 3101 0 -1.74(-0.06%)
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.