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 30, 2011 1668 1682 1649 1652 0 -17.05(-1.02%)
Dec 29, 2011 1654 1681 1639 1669 0 +18.11(+1.10%)
Dec 28, 2011 1707 1712 1647 1651 0 -56.40(-3.30%)
Dec 27, 2011 1691 1727 1683 1707 0 +7.89(+0.46%)
Dec 23, 2011 1699 1699 1699 0 +44.36(+2.68%)
Dec 21, 2011 1681 1693 1617 1655 0 -42.12(-2.48%)
Dec 20, 2011 1662 1721 1653 1697 0 +70.89(+4.36%)
Dec 19, 2011 1652 1672 1618 1626 0 -22.06(-1.34%)
Dec 16, 2011 1660 1691 1634 1648 0 -1.83(-0.11%)
Dec 15, 2011 1650 1669 1634 1650 0 +17.71(+1.08%)
Dec 14, 2011 1649 1663 1621 1632 0 -27.98(-1.69%)
Dec 13, 2011 1717 1730 1648 1660 0 -43.23(-2.54%)
Dec 12, 2011 1689 1716 1662 1704 0 -11.06(-0.65%)
Dec 09, 2011 1671 1730 1662 1715 0 +51.07(+3.07%)
Dec 08, 2011 1708 1724 1653 1664 0 -63.23(-3.66%)
Dec 07, 2011 1713 1742 1684 1727 0 +3.85(+0.22%)
Dec 06, 2011 1734 1750 1708 1723 0 -12.11(-0.70%)
Dec 05, 2011 1739 1759 1714 1735 0 +26.97(+1.58%)
Dec 02, 2011 1711 1737 1685 1708 0 +9.02(+0.53%)
Dec 01, 2011 1709 1728 1680 1699 0 -18.51(-1.08%)
Nov 30, 2011 1663 1723 1647 1718 0 +113.78(+7.09%)
Nov 29, 2011 1617 1636 1588 1604 0 -11.57(-0.72%)
Nov 28, 2011 1606 1634 1588 1615 0 +68.34(+4.42%)
Nov 25, 2011 1542 1579 1539 1547 0 -12.17(-0.78%)
Nov 23, 2011 1559 1559 1559 0 -78.27(-4.78%)
Nov 22, 2011 1651 1671 1617 1637 0 -19.89(-1.20%)
Nov 21, 2011 1651 1677 1622 1657 0 -25.96(-1.54%)
Nov 18, 2011 1694 1710 1669 1683 0 -5.73(-0.34%)
Nov 17, 2011 1733 1751 1676 1689 0 -48.45(-2.79%)
Nov 16, 2011 1755 1784 1730 1737 0 -41.12(-2.31%)
Nov 15, 2011 1730 1794 1723 1779 0 +40.23(+2.31%)
Nov 14, 2011 1753 1768 1725 1738 0 -24.24(-1.38%)
Nov 11, 2011 1738 1777 1729 1763 0 +48.12(+2.81%)
Nov 10, 2011 1731 1749 1696 1714 0 +16.58(+0.98%)
Nov 09, 2011 1758 1768 1692 1698 0 -110.98(-6.14%)
Nov 08, 2011 1803 1823 1771 1809 0 +21.94(+1.23%)
Nov 07, 2011 1792 1802 1733 1787 0 -6.73(-0.38%)
Nov 04, 2011 1788 1809 1756 1794 0 -21.10(-1.16%)
Nov 03, 2011 1769 1822 1729 1815 0 +66.65(+3.81%)
Nov 02, 2011 1740 1774 1707 1748 0 +36.21(+2.12%)
Nov 01, 2011 1715 1756 1684 1712 0 -68.27(-3.84%)
Oct 31, 2011 1807 1827 1771 1780 0 -57.19(-3.11%)
Oct 28, 2011 1832 1864 1808 1837 0 -1.61(-0.09%)
Oct 27, 2011 1808 1861 1781 1839 0 +55.37(+3.10%)
Oct 26, 2011 1776 1801 1730 1784 0 +26.64(+1.52%)
Oct 25, 2011 1781 1805 1731 1757 0 -43.64(-2.42%)
Oct 24, 2011 1766 1815 1761 1801 0 +36.68(+2.08%)
Oct 21, 2011 1720 1788 1701 1764 0 +76.07(+4.51%)
Oct 20, 2011 1687 1705 1638 1688 0 -1.89(-0.11%)
Oct 19, 2011 1754 1764 1679 1690 0 -70.57(-4.01%)
Oct 18, 2011 1716 1771 1675 1760 0 +46.18(+2.69%)
Oct 17, 2011 1760 1769 1699 1714 0 -60.97(-3.43%)
Oct 14, 2011 1765 1788 1730 1775 0 +38.05(+2.19%)
Oct 13, 2011 1731 1754 1702 1737 0 -5.18(-0.30%)
Oct 12, 2011 1736 1769 1717 1742 0 +26.17(+1.53%)
Oct 11, 2011 1716 1734 1691 1716 0 -13.36(-0.77%)
Oct 10, 2011 1666 1738 1655 1729 0 +94.92(+5.81%)
Oct 07, 2011 1652 1680 1609 1634 0 -15.53(-0.94%)
Oct 06, 2011 1624 1657 1602 1650 0 +37.81(+2.35%)
Oct 05, 2011 1545 1625 1523 1612 0 +67.93(+4.40%)
Oct 04, 2011 1439 1551 1430 1544 0 +84.65(+5.80%)
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.