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 26, 2010 1611 1631 1588 1613 0 -5.40(-0.33%)
Feb 25, 2010 1600 1632 1586 1619 0 -19.98(-1.22%)
Feb 24, 2010 1621 1657 1618 1639 0 +20.40(+1.26%)
Feb 23, 2010 1640 1660 1597 1618 0 -34.26(-2.07%)
Feb 22, 2010 1652 1673 1640 1652 0 -1.87(-0.11%)
Feb 19, 2010 1640 1677 1632 1654 0 -4.68(-0.28%)
Feb 18, 2010 1624 1666 1610 1659 0 +28.19(+1.73%)
Feb 17, 2010 1624 1646 1608 1631 0 +9.38(+0.58%)
Feb 16, 2010 1600 1631 1580 1621 0 +35.24(+2.22%)
Feb 12, 2010 1586 1586 1586 0 +6.81(+0.43%)
Feb 11, 2010 1540 1590 1523 1579 0 +30.49(+1.97%)
Feb 10, 2010 1533 1569 1521 1549 0 +5.75(+0.37%)
Feb 09, 2010 1533 1563 1510 1543 0 +22.95(+1.51%)
Feb 08, 2010 1536 1567 1504 1520 0 -13.11(-0.86%)
Feb 05, 2010 1532 1562 1496 1533 0 -3.80(-0.25%)
Feb 04, 2010 1600 1610 1525 1537 0 -53.51(-3.36%)
Feb 03, 2010 1588 1621 1567 1591 0 -1.33(-0.08%)
Feb 02, 2010 1565 1606 1549 1592 0 +47.45(+3.07%)
Feb 01, 2010 1526 1575 1507 1544 0 +35.51(+2.35%)
Jan 29, 2010 1567 1585 1495 1509 0 -47.02(-3.02%)
Jan 28, 2010 1611 1621 1519 1556 0 -58.62(-3.63%)
Jan 27, 2010 1578 1636 1559 1615 0 +52.78(+3.38%)
Jan 26, 2010 1574 1606 1539 1562 0 -16.09(-1.02%)
Jan 25, 2010 1573 1596 1551 1578 0 -11.39(-0.72%)
Jan 22, 2010 1649 1664 1583 1589 0 -63.12(-3.82%)
Jan 21, 2010 1653 1702 1626 1652 0 +12.77(+0.78%)
Jan 20, 2010 1659 1669 1610 1640 0 -34.70(-2.07%)
Jan 19, 2010 1654 1694 1644 1674 0 +24.06(+1.46%)
Jan 18, 2010 1650 1650 1650 0 +0.00(+0.00%)
Jan 15, 2010 1679 1695 1636 1650 0 -33.96(-2.02%)
Jan 14, 2010 1660 1700 1652 1684 0 +14.91(+0.89%)
Jan 13, 2010 1650 1678 1622 1669 0 +23.54(+1.43%)
Jan 12, 2010 1644 1664 1613 1646 0 -25.05(-1.50%)
Jan 11, 2010 1697 1708 1658 1671 0 -23.07(-1.36%)
Jan 08, 2010 1679 1704 1668 1694 0 +3.60(+0.21%)
Jan 07, 2010 1687 1703 1657 1690 0 -5.08(-0.30%)
Jan 06, 2010 1687 1711 1675 1695 0 +3.35(+0.20%)
Jan 05, 2010 1712 1731 1676 1692 0 -20.11(-1.17%)
Jan 04, 2010 1704 1729 1685 1712 0 +36.58(+2.18%)
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%)
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.