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 (%)
Feb 27, 2009 625.39 647.10 605.29 614.20 0 -16.35(-2.59%)
Feb 26, 2009 646.94 662.09 622.35 630.55 0 -9.50(-1.49%)
Feb 25, 2009 675.82 679.18 631.46 640.05 0 -36.74(-5.43%)
Feb 24, 2009 656.55 689.65 640.89 676.79 0 +27.75(+4.28%)
Feb 23, 2009 698.69 709.13 645.78 649.04 0 -45.03(-6.49%)
Feb 20, 2009 689.51 714.48 665.05 694.08 0 -6.09(-0.87%)
Feb 19, 2009 726.91 753.10 694.36 700.16 0 -23.61(-3.26%)
Feb 18, 2009 734.56 750.89 706.76 723.77 0 -7.95(-1.09%)
Feb 17, 2009 744.09 767.23 719.27 731.73 0 -42.50(-5.49%)
Feb 16, 2009 771.45 796.39 756.09 774.22 0 +0.00(+0.00%)
Feb 13, 2009 771.45 796.39 756.09 774.22 0 +2.55(+0.33%)
Feb 12, 2009 754.48 779.31 737.22 771.68 0 +9.24(+1.21%)
Feb 11, 2009 778.76 800.13 746.00 762.44 0 -11.13(-1.44%)
Feb 10, 2009 800.09 820.24 759.80 773.57 0 -33.79(-4.18%)
Feb 09, 2009 827.27 837.98 792.82 807.35 0 -13.30(-1.62%)
Feb 06, 2009 792.63 839.60 783.43 820.65 0 +17.98(+2.24%)
Feb 05, 2009 797.79 833.26 764.80 802.68 0 +5.65(+0.71%)
Feb 04, 2009 781.64 827.50 765.54 797.03 0 +14.76(+1.89%)
Feb 03, 2009 784.62 803.83 759.59 782.27 0 -5.50(-0.70%)
Feb 02, 2009 761.61 797.72 746.46 787.77 0 +15.38(+1.99%)
Jan 30, 2009 783.98 811.68 759.16 772.38 0 -17.19(-2.18%)
Jan 29, 2009 798.03 821.32 765.59 789.58 0 -29.10(-3.55%)
Jan 28, 2009 800.26 828.48 783.05 818.67 0 +30.37(+3.85%)
Jan 27, 2009 780.76 809.68 764.60 788.30 0 +10.80(+1.39%)
Jan 26, 2009 770.78 802.01 751.78 777.50 0 +5.42(+0.70%)
Jan 23, 2009 763.53 792.70 748.39 772.08 0 -4.72(-0.61%)
Jan 22, 2009 772.81 800.23 754.33 776.80 0 -27.43(-3.41%)
Jan 21, 2009 770.69 814.20 754.84 804.24 0 +52.89(+7.04%)
Jan 20, 2009 794.63 809.12 738.67 751.35 0 -54.97(-6.82%)
Jan 19, 2009 820.80 829.68 764.16 806.32 0 +0.00(+0.00%)
Jan 16, 2009 820.80 829.68 764.16 806.32 0 -0.97(-0.12%)
Jan 15, 2009 793.35 819.26 759.13 807.29 0 +9.66(+1.21%)
Jan 14, 2009 811.60 833.07 767.75 797.64 0 -39.01(-4.66%)
Jan 13, 2009 820.86 853.31 800.37 836.64 0 +14.54(+1.77%)
Jan 12, 2009 846.57 871.38 806.56 822.10 0 -26.59(-3.13%)
Jan 09, 2009 874.39 886.00 833.54 848.69 0 -27.57(-3.15%)
Jan 08, 2009 883.80 898.37 850.21 876.25 0 -10.95(-1.23%)
Jan 07, 2009 884.69 906.23 860.27 887.21 0 -20.86(-2.30%)
Jan 06, 2009 872.29 925.12 860.24 908.06 0 +46.97(+5.45%)
Jan 05, 2009 845.97 884.65 831.75 861.09 0 +12.90(+1.52%)
Jan 02, 2009 810.99 856.07 792.60 848.20 0 +39.16(+4.84%)
Jan 01, 2009 783.65 828.84 767.07 809.04 0 +0.00(+0.00%)
Dec 31, 2008 783.65 828.84 767.07 809.04 0 +25.67(+3.28%)
Dec 30, 2008 750.35 792.43 732.59 783.37 0 +34.77(+4.64%)
Dec 29, 2008 762.84 772.52 731.12 748.60 0 -13.67(-1.79%)
Dec 26, 2008 750.88 771.15 739.91 762.27 0 +13.45(+1.80%)
Dec 25, 2008 761.19 773.64 737.00 748.82 0 +0.00(+0.00%)
Dec 24, 2008 761.19 773.64 737.00 748.82 0 -9.99(-1.32%)
Dec 23, 2008 779.01 797.08 745.27 758.80 0 -16.46(-2.12%)
Dec 22, 2008 791.07 804.91 741.09 775.27 0 -11.76(-1.49%)
Dec 19, 2008 786.05 822.59 755.60 787.02 0 +4.48(+0.57%)
Dec 18, 2008 828.99 852.15 768.88 782.54 0 -46.84(-5.65%)
Dec 17, 2008 794.41 853.36 780.29 829.38 0 +26.45(+3.29%)
Dec 16, 2008 766.09 815.78 739.85 802.93 0 +45.29(+5.98%)
Dec 15, 2008 800.38 807.10 730.48 757.63 0 -34.49(-4.35%)
Dec 12, 2008 756.53 810.14 727.25 792.12 0 +19.96(+2.58%)
Dec 11, 2008 809.18 830.00 747.20 772.16 0 -54.05(-6.54%)
Dec 10, 2008 810.95 844.23 793.75 826.22 0 +17.98(+2.22%)
Dec 09, 2008 792.53 842.90 773.60 808.23 0 +2.77(+0.34%)
Dec 08, 2008 785.28 829.50 770.09 805.47 0 +39.78(+5.20%)
Dec 05, 2008 729.37 772.63 691.69 765.68 0 +23.60(+3.18%)
Dec 04, 2008 765.63 803.89 723.12 742.09 0 -41.28(-5.27%)
Dec 03, 2008 741.91 792.46 710.07 783.37 0 +39.59(+5.32%)
Dec 02, 2008 743.06 768.12 701.04 743.78 0 +8.53(+1.16%)
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.