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 (%)
Nov 30, 2012 1545 1559 1529 1541 0 -3.66(-0.24%)
Nov 29, 2012 1537 1560 1525 1545 0 +14.97(+0.98%)
Nov 28, 2012 1504 1537 1489 1530 0 +19.95(+1.32%)
Nov 27, 2012 1526 1540 1503 1510 0 -17.85(-1.17%)
Nov 26, 2012 1521 1538 1505 1528 0 -1.93(-0.13%)
Nov 24, 2012 1516 1537 1506 1530 0 +0.00(+0.00%)
Nov 23, 2012 1516 1537 1506 1530 0 +26.22(+1.74%)
Nov 21, 2012 1503 1503 1503 0 +8.17(+0.55%)
Nov 20, 2012 1498 1513 1472 1495 0 -14.57(-0.97%)
Nov 19, 2012 1487 1521 1480 1510 0 +40.74(+2.77%)
Nov 16, 2012 1466 1482 1442 1469 0 +4.37(+0.30%)
Nov 15, 2012 1468 1489 1448 1465 0 -2.50(-0.17%)
Nov 14, 2012 1495 1516 1458 1467 0 -19.97(-1.34%)
Nov 13, 2012 1505 1519 1483 1487 0 -29.04(-1.92%)
Nov 12, 2012 1532 1540 1506 1516 0 -12.83(-0.84%)
Nov 09, 2012 1509 1553 1503 1529 0 +8.00(+0.53%)
Nov 08, 2012 1527 1546 1512 1521 0 -9.90(-0.65%)
Nov 07, 2012 1553 1567 1512 1531 0 -61.19(-3.84%)
Nov 06, 2012 1572 1605 1564 1592 0 +27.48(+1.76%)
Nov 05, 2012 1521 1577 1516 1565 0 +44.54(+2.93%)
Nov 02, 2012 1554 1564 1516 1520 0 -31.19(-2.01%)
Nov 01, 2012 1530 1562 1512 1551 0 +23.90(+1.56%)
Oct 31, 2012 1511 1542 1502 1527 0 +20.72(+1.38%)
Oct 26, 2012 1507 1507 1507 0 -9.02(-0.60%)
Oct 25, 2012 1515 1542 1493 1516 0 -11.54(-0.76%)
Oct 24, 2012 1542 1554 1510 1527 0 -9.73(-0.63%)
Oct 23, 2012 1530 1545 1515 1537 0 -11.60(-0.75%)
Oct 19, 2012 1553 1575 1534 1548 0 -26.47(-1.68%)
Oct 18, 2012 1601 1609 1568 1575 0 -31.20(-1.94%)
Oct 17, 2012 1578 1619 1563 1606 0 +26.45(+1.67%)
Oct 16, 2012 1551 1587 1542 1580 0 +32.88(+2.13%)
Oct 15, 2012 1537 1554 1522 1547 0 +11.44(+0.75%)
Oct 12, 2012 1540 1556 1523 1535 0 -15.51(-1.00%)
Oct 11, 2012 1547 1568 1535 1551 0 +16.36(+1.07%)
Oct 10, 2012 1554 1561 1522 1534 0 -21.30(-1.37%)
Oct 09, 2012 1572 1582 1547 1556 0 -20.63(-1.31%)
Oct 08, 2012 1589 1601 1563 1576 0 -21.95(-1.37%)
Oct 06, 2012 1597 1615 1584 1598 0 +0.00(+0.00%)
Oct 05, 2012 1597 1615 1584 1598 0 +8.96(+0.56%)
Oct 04, 2012 1598 1604 1572 1589 0 -2.15(-0.14%)
Oct 03, 2012 1608 1622 1585 1592 0 -20.18(-1.25%)
Oct 02, 2012 1609 1626 1594 1612 0 +8.07(+0.50%)
Oct 01, 2012 1617 1628 1590 1604 0 -3.64(-0.23%)
Sep 28, 2012 1625 1637 1603 1607 0 -24.19(-1.48%)
Sep 27, 2012 1619 1645 1599 1632 0 +18.65(+1.16%)
Sep 26, 2012 1661 1668 1600 1613 0 -78.64(-4.65%)
Sep 25, 2012 1727 1740 1684 1691 0 -22.64(-1.32%)
Sep 24, 2012 1724 1734 1699 1714 0 -16.04(-0.93%)
Sep 21, 2012 1748 1772 1717 1730 0 -7.46(-0.43%)
Sep 20, 2012 1740 1755 1719 1738 0 -15.73(-0.90%)
Sep 19, 2012 1773 1781 1735 1753 0 -20.23(-1.14%)
Sep 18, 2012 1783 1804 1757 1774 0 -16.83(-0.94%)
Sep 17, 2012 1823 1827 1776 1790 0 -30.45(-1.67%)
Sep 14, 2012 1788 1837 1781 1821 0 +39.56(+2.22%)
Sep 13, 2012 1765 1798 1744 1781 0 +11.31(+0.64%)
Sep 12, 2012 1781 1794 1754 1770 0 -8.53(-0.48%)
Sep 11, 2012 1769 1799 1759 1779 0 +11.30(+0.64%)
Sep 10, 2012 1783 1803 1758 1767 0 -20.37(-1.14%)
Sep 07, 2012 1791 1802 1770 1788 0 -0.52(-0.03%)
Sep 06, 2012 1754 1804 1746 1788 0 +41.94(+2.40%)
Sep 05, 2012 1762 1767 1731 1746 0 -13.91(-0.79%)
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.