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 (%)
Mar 31, 2009 745.75 770.26 727.19 744.94 0 +11.32(+1.54%)
Mar 30, 2009 750.29 764.54 703.43 733.62 0 -36.16(-4.70%)
Mar 27, 2009 778.06 812.47 752.19 769.78 0 -24.36(-3.07%)
Mar 26, 2009 732.33 807.37 719.44 794.13 0 +73.40(+10.18%)
Mar 25, 2009 688.96 751.00 665.71 720.74 0 +49.90(+7.44%)
Mar 24, 2009 708.02 718.76 662.36 670.84 0 -34.00(-4.82%)
Mar 23, 2009 679.61 709.18 663.75 704.84 0 +63.62(+9.92%)
Mar 20, 2009 672.71 688.85 626.05 641.22 0 -28.56(-4.26%)
Mar 19, 2009 688.46 698.75 657.42 669.78 0 -6.51(-0.96%)
Mar 18, 2009 656.44 683.96 632.91 676.30 0 +13.39(+2.02%)
Mar 17, 2009 639.15 666.11 626.86 662.91 0 +24.99(+3.92%)
Mar 16, 2009 641.78 659.71 628.79 637.92 0 -3.78(-0.59%)
Mar 13, 2009 623.00 652.51 608.50 641.70 0 +21.45(+3.46%)
Mar 12, 2009 580.37 627.88 567.74 620.25 0 +41.48(+7.17%)
Mar 11, 2009 575.16 602.32 564.24 578.77 0 +6.01(+1.05%)
Mar 10, 2009 533.52 580.52 524.25 572.76 0 +52.08(+10.00%)
Mar 09, 2009 549.82 571.13 513.98 520.68 0 -29.42(-5.35%)
Mar 06, 2009 587.02 594.77 533.38 550.10 0 -21.51(-3.76%)
Mar 05, 2009 606.82 621.74 565.27 571.61 0 -50.82(-8.17%)
Mar 04, 2009 592.50 638.65 583.12 622.43 0 +37.25(+6.37%)
Mar 03, 2009 586.65 614.70 570.26 585.19 0 +5.22(+0.90%)
Mar 02, 2009 604.14 620.28 572.77 579.97 0 -34.23(-5.57%)
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%)
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.