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 (%)
Dec 31, 2009 1676 1676 1676 0 -30.57(-1.79%)
Dec 30, 2009 1698 1717 1685 1706 0 -1.97(-0.12%)
Dec 29, 2009 1707 1722 1683 1708 0 +1.99(+0.12%)
Dec 28, 2009 1711 1725 1689 1706 0 +0.93(+0.05%)
Dec 24, 2009 1693 1714 1684 1705 0 +22.50(+1.34%)
Dec 23, 2009 1680 1707 1654 1683 0 +1.85(+0.11%)
Dec 22, 2009 1639 1689 1619 1681 0 +77.96(+4.86%)
Dec 21, 2009 1583 1618 1573 1603 0 +36.13(+2.31%)
Dec 18, 2009 1565 1586 1542 1567 0 +21.37(+1.38%)
Dec 17, 2009 1549 1564 1522 1545 0 -24.43(-1.56%)
Dec 16, 2009 1557 1584 1547 1570 0 +21.34(+1.38%)
Dec 15, 2009 1553 1584 1536 1549 0 -8.99(-0.58%)
Dec 14, 2009 1554 1570 1538 1558 0 +22.77(+1.48%)
Dec 11, 2009 1545 1557 1515 1535 0 -2.26(-0.15%)
Dec 10, 2009 1549 1565 1517 1537 0 -2.20(-0.14%)
Dec 09, 2009 1517 1547 1495 1539 0 +23.35(+1.54%)
Dec 08, 2009 1528 1546 1499 1516 0 -22.84(-1.48%)
Dec 07, 2009 1523 1557 1514 1539 0 +16.61(+1.09%)
Dec 04, 2009 1530 1563 1500 1522 0 +23.14(+1.54%)
Dec 03, 2009 1524 1549 1491 1499 0 -18.68(-1.23%)
Dec 02, 2009 1494 1532 1487 1518 0 +16.30(+1.09%)
Dec 01, 2009 1492 1524 1474 1501 0 +23.96(+1.62%)
Nov 30, 2009 1498 1509 1440 1477 0 -10.93(-0.73%)
Nov 27, 2009 1471 1512 1457 1488 0 -42.84(-2.80%)
Nov 26, 2009 1529 1551 1510 1531 0 +32.41(+2.16%)
Nov 25, 2009 1497 1518 1478 1499 0 +8.77(+0.59%)
Nov 24, 2009 1517 1530 1476 1490 0 -31.57(-2.07%)
Nov 23, 2009 1500 1538 1491 1522 0 +45.87(+3.11%)
Nov 20, 2009 1461 1492 1450 1476 0 -0.83(-0.06%)
Nov 19, 2009 1499 1505 1437 1476 0 -37.80(-2.50%)
Nov 18, 2009 1514 1531 1491 1514 0 -6.18(-0.41%)
Nov 17, 2009 1522 1532 1494 1520 0 -9.49(-0.62%)
Nov 16, 2009 1504 1540 1493 1530 0 +36.94(+2.47%)
Nov 13, 2009 1487 1508 1469 1493 0 +5.84(+0.39%)
Nov 12, 2009 1513 1526 1477 1487 0 -28.19(-1.86%)
Nov 11, 2009 1515 1539 1498 1515 0 +10.62(+0.71%)
Nov 10, 2009 1498 1527 1478 1505 0 -33.95(-2.21%)
Nov 09, 2009 1516 1549 1499 1539 0 +41.63(+2.78%)
Nov 06, 2009 1480 1526 1468 1497 0 -8.37(-0.56%)
Nov 05, 2009 1461 1525 1454 1505 0 +65.42(+4.54%)
Nov 04, 2009 1460 1476 1425 1440 0 -5.78(-0.40%)
Nov 03, 2009 1415 1456 1399 1446 0 +19.30(+1.35%)
Nov 02, 2009 1434 1467 1393 1426 0 -0.08(-0.01%)
Oct 30, 2009 1475 1487 1411 1427 0 -56.86(-3.83%)
Oct 29, 2009 1439 1503 1430 1483 0 +68.04(+4.81%)
Oct 28, 2009 1486 1501 1411 1415 0 -77.89(-5.22%)
Oct 27, 2009 1535 1566 1480 1493 0 -34.67(-2.27%)
Oct 26, 2009 1544 1587 1513 1528 0 -13.20(-0.86%)
Oct 23, 2009 1542 1576 1526 1541 0 -50.19(-3.15%)
Oct 22, 2009 1573 1601 1539 1591 0 +15.62(+0.99%)
Oct 21, 2009 1581 1637 1571 1576 0 -15.87(-1.00%)
Oct 20, 2009 1579 1619 1572 1592 0 -33.17(-2.04%)
Oct 19, 2009 1608 1646 1591 1625 0 +27.83(+1.74%)
Oct 16, 2009 1624 1632 1568 1597 0 -38.52(-2.36%)
Oct 15, 2009 1641 1651 1614 1635 0 -16.85(-1.02%)
Oct 14, 2009 1627 1666 1612 1652 0 +53.34(+3.34%)
Oct 13, 2009 1600 1620 1567 1599 0 -6.21(-0.39%)
Oct 12, 2009 1606 1625 1579 1605 0 +15.91(+1.00%)
Oct 09, 2009 1557 1594 1544 1589 0 +31.86(+2.05%)
Oct 08, 2009 1555 1581 1532 1557 0 +14.60(+0.95%)
Oct 07, 2009 1537 1558 1519 1543 0 -3.03(-0.20%)
Oct 06, 2009 1528 1563 1515 1546 0 +34.08(+2.25%)
Oct 05, 2009 1483 1524 1471 1512 0 +38.64(+2.62%)
Oct 02, 2009 1459 1494 1437 1473 0 -6.19(-0.42%)
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.