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 (%)
Apr 30, 2009 1018 1063 993.79 1013 0 +2.30(+0.23%)
Apr 29, 2009 975.41 1034 964.67 1011 0 +45.58(+4.72%)
Apr 28, 2009 952.00 986.62 938.87 964.99 0 +4.97(+0.52%)
Apr 27, 2009 955.77 984.13 939.68 960.02 0 -20.52(-2.09%)
Apr 24, 2009 945.02 1002 926.11 980.54 0 +37.15(+3.94%)
Apr 23, 2009 953.23 979.42 902.94 943.39 0 -11.76(-1.23%)
Apr 22, 2009 927.63 987.58 911.40 955.16 0 +12.76(+1.35%)
Apr 21, 2009 896.07 954.14 882.58 942.39 0 +42.47(+4.72%)
Apr 20, 2009 946.63 953.34 886.23 899.93 0 -72.40(-7.45%)
Apr 17, 2009 941.29 981.66 917.21 972.33 0 +33.10(+3.52%)
Apr 16, 2009 890.85 956.26 870.34 939.23 0 +64.23(+7.34%)
Apr 15, 2009 845.28 881.46 835.37 875.00 0 +21.98(+2.58%)
Apr 14, 2009 865.41 882.05 841.24 853.01 0 -19.54(-2.24%)
Apr 13, 2009 887.70 896.01 843.39 872.55 0 -20.11(-2.25%)
Apr 10, 2009 837.76 905.47 828.99 892.66 0 +0.00(+0.00%)
Apr 09, 2009 837.76 905.47 828.99 892.66 0 +73.27(+8.94%)
Apr 08, 2009 798.47 829.41 786.51 819.39 0 +30.06(+3.81%)
Apr 07, 2009 808.90 820.48 780.36 789.34 0 -33.56(-4.08%)
Apr 06, 2009 826.83 839.96 794.83 822.90 0 -15.51(-1.85%)
Apr 03, 2009 814.10 851.70 796.02 838.41 0 +15.60(+1.90%)
Apr 02, 2009 783.40 843.58 776.37 822.80 0 +55.43(+7.22%)
Apr 01, 2009 731.70 779.21 719.17 767.37 0 +22.43(+3.01%)
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%)
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%)
Dec 01, 2008 792.98 806.23 727.30 735.25 0 -72.85(-9.01%)
Nov 28, 2008 787.00 826.65 758.99 808.10 0 +17.24(+2.18%)
Nov 27, 2008 700.67 802.25 686.30 790.86 0 +0.00(+0.00%)
Nov 26, 2008 700.67 802.25 686.30 790.86 0 +73.56(+10.26%)
Nov 25, 2008 727.23 738.41 678.27 717.30 0 -2.21(-0.31%)
Nov 24, 2008 680.47 733.96 656.00 719.51 0 +57.63(+8.71%)
Nov 21, 2008 627.07 667.75 583.10 661.88 0 +57.05(+9.43%)
Nov 20, 2008 677.04 704.83 569.33 604.82 0 -75.42(-11.09%)
Nov 19, 2008 764.64 777.56 673.84 680.24 0 -90.10(-11.70%)
Nov 18, 2008 787.10 819.59 738.97 770.34 0 -17.03(-2.16%)
Nov 17, 2008 807.49 823.93 774.79 787.37 0 -21.02(-2.60%)
Nov 14, 2008 864.62 880.56 804.36 808.39 0 -84.43(-9.46%)
Nov 13, 2008 813.67 897.23 777.55 892.82 0 +81.07(+9.99%)
Nov 12, 2008 891.67 907.23 800.13 811.75 0 -76.96(-8.66%)
Nov 11, 2008 896.66 923.13 862.31 888.71 0 -29.61(-3.22%)
Nov 10, 2008 989.07 999.85 904.71 918.32 0 -43.84(-4.56%)
Nov 07, 2008 944.02 984.83 921.75 962.16 0 +25.29(+2.70%)
Nov 06, 2008 985.52 998.64 913.24 936.87 0 -56.10(-5.65%)
Nov 05, 2008 1039 1060 983.53 992.97 0 -63.02(-5.97%)
Nov 04, 2008 1053 1085 1013 1056 0 +28.37(+2.76%)
Nov 03, 2008 1019 1054 994.95 1028 0 +12.99(+1.28%)
Oct 31, 2008 970.41 1041 946.10 1015 0 +37.37(+3.82%)
Oct 30, 2008 980.20 1006 937.12 977.26 0 +27.20(+2.86%)
Oct 29, 2008 936.79 994.33 900.70 950.07 0 +6.18(+0.65%)
Oct 28, 2008 897.34 955.61 859.96 943.89 0 +72.57(+8.33%)
Oct 27, 2008 877.86 960.03 853.48 871.32 0 -22.27(-2.49%)
Oct 24, 2008 834.95 947.59 820.80 893.59 0 +3.03(+0.34%)
Oct 23, 2008 933.35 957.48 854.20 890.56 0 -42.76(-4.58%)
Oct 22, 2008 927.88 965.81 890.53 933.32 0 -11.68(-1.24%)
Oct 21, 2008 973.87 998.11 930.76 945.00 0 -47.52(-4.79%)
Oct 20, 2008 979.06 1025 956.13 992.53 0 +32.01(+3.33%)
Oct 17, 2008 946.86 1002 921.03 960.52 0 -7.07(-0.73%)
Oct 16, 2008 953.51 996.70 895.16 967.59 0 +18.41(+1.94%)
Oct 15, 2008 1024 1053 943.65 949.18 0 -88.79(-8.55%)
Oct 14, 2008 1117 1137 1015 1038 0 -49.09(-4.52%)
Oct 13, 2008 1031 1104 985.62 1087 0 +99.11(+10.03%)
Oct 10, 2008 964.77 1055 903.90 987.95 0 -19.71(-1.96%)
Oct 09, 2008 1027 1119 956.13 1008 0 -36.16(-3.46%)
Oct 08, 2008 1019 1100 974.04 1044 0 -5.07(-0.48%)
Oct 07, 2008 1152 1177 1043 1049 0 -98.37(-8.57%)
Oct 06, 2008 1154 1196 1070 1147 0 -62.06(-5.13%)
Oct 03, 2008 1262 1316 1195 1209 0 -51.17(-4.06%)
Oct 02, 2008 1330 1342 1250 1260 0 -72.29(-5.42%)
Oct 01, 2008 1352 1380 1310 1333 0 -31.75(-2.33%)
Sep 30, 2008 1373 1394 1322 1365 0 +17.65(+1.31%)
Sep 29, 2008 1447 1465 1319 1347 0 -131.22(-8.88%)
Sep 26, 2008 1439 1499 1408 1478 0 +13.87(+0.95%)
Sep 25, 2008 1466 1497 1432 1464 0 +0.84(+0.06%)
Sep 24, 2008 1496 1517 1434 1463 0 -24.87(-1.67%)
Sep 23, 2008 1494 1540 1465 1488 0 +0.14(+0.01%)
Sep 22, 2008 1571 1598 1478 1488 0 -99.85(-6.29%)
Sep 19, 2008 1604 1661 1520 1588 0 +53.40(+3.48%)
Sep 18, 2008 1521 1572 1426 1535 0 +43.37(+2.91%)
Sep 17, 2008 1570 1589 1470 1491 0 -106.65(-6.67%)
Sep 16, 2008 1567 1617 1522 1598 0 +2.45(+0.15%)
Sep 15, 2008 1591 1663 1571 1595 0 -50.63(-3.08%)
Sep 12, 2008 1628 1665 1607 1646 0 +5.54(+0.34%)
Sep 11, 2008 1594 1652 1570 1640 0 +27.00(+1.67%)
Sep 10, 2008 1618 1637 1575 1613 0 +22.65(+1.42%)
Sep 09, 2008 1681 1710 1583 1591 0 -100.98(-5.97%)
Sep 08, 2008 1713 1742 1654 1692 0 +24.68(+1.48%)
Sep 05, 2008 1671 1699 1614 1667 0 -19.49(-1.16%)
Sep 04, 2008 1784 1810 1674 1687 0 -110.69(-6.16%)
Sep 03, 2008 1807 1832 1762 1797 0 -8.78(-0.49%)
Sep 02, 2008 1889 1915 1773 1806 0 -43.32(-2.34%)
Sep 01, 2008 1870 1892 1830 1849 0 +0.00(+0.00%)
Aug 29, 2008 1870 1892 1830 1849 0 -33.94(-1.80%)
Aug 28, 2008 1844 1898 1835 1883 0 +39.72(+2.15%)
Aug 27, 2008 1805 1860 1794 1844 0 +40.50(+2.25%)
Aug 26, 2008 1820 1839 1783 1803 0 -16.38(-0.90%)
Aug 25, 2008 1856 1864 1805 1820 0 -40.14(-2.16%)
Aug 22, 2008 1853 1879 1827 1860 0 +16.80(+0.91%)
Aug 21, 2008 1850 1871 1820 1843 0 -18.11(-0.97%)
Aug 20, 2008 1882 1908 1835 1861 0 -7.66(-0.41%)
Aug 19, 2008 1914 1926 1841 1869 0 -45.65(-2.38%)
Aug 18, 2008 1959 1972 1901 1914 0 -29.15(-1.50%)
Aug 15, 2008 1953 1980 1905 1943 0 -5.30(-0.27%)
Aug 14, 2008 1893 1964 1883 1949 0 +43.56(+2.29%)
Aug 13, 2008 1890 1928 1858 1905 0 +12.03(+0.64%)
Aug 12, 2008 1901 1929 1866 1893 0 -11.66(-0.61%)
Aug 11, 2008 1881 1938 1858 1905 0 +16.10(+0.85%)
Aug 08, 2008 1808 1905 1798 1889 0 +74.38(+4.10%)
Aug 07, 2008 1794 1844 1774 1814 0 +11.54(+0.64%)
Aug 06, 2008 1793 1844 1752 1803 0 -11.30(-0.62%)
Aug 05, 2008 1789 1825 1758 1814 0 +38.43(+2.16%)
Aug 04, 2008 1802 1814 1753 1776 0 -26.74(-1.48%)
Aug 01, 2008 1802 1829 1734 1802 0 +17.73(+0.99%)
Jul 31, 2008 1791 1829 1770 1785 0 -25.14(-1.39%)
Jul 30, 2008 1828 1849 1782 1810 0 -18.79(-1.03%)
Jul 29, 2008 1830 1842 1756 1829 0 +70.63(+4.02%)
Jul 28, 2008 1766 1804 1730 1758 0 -22.14(-1.24%)
Jul 25, 2008 1800 1828 1732 1780 0 -15.49(-0.86%)
Jul 24, 2008 1853 1883 1781 1796 0 -63.61(-3.42%)
Jul 23, 2008 1840 1885 1815 1859 0 +26.60(+1.45%)
Jul 22, 2008 1792 1848 1758 1833 0 +31.58(+1.75%)
Jul 21, 2008 1818 1837 1780 1801 0 -9.09(-0.50%)
Jul 18, 2008 1831 1853 1781 1810 0 -20.34(-1.11%)
Jul 17, 2008 1798 1842 1775 1830 0 +44.69(+2.50%)
Jul 16, 2008 1726 1798 1704 1786 0 +69.50(+4.05%)
Jul 15, 2008 1708 1762 1675 1716 0 -1.97(-0.11%)
Jul 14, 2008 1763 1780 1693 1718 0 -11.36(-0.66%)
Jul 11, 2008 1721 1763 1671 1730 0 -12.66(-0.73%)
Jul 10, 2008 1739 1779 1696 1742 0 +3.38(+0.19%)
Jul 09, 2008 1793 1807 1731 1739 0 -48.79(-2.73%)
Jul 08, 2008 1760 1801 1734 1788 0 +33.28(+1.90%)
Jul 07, 2008 1762 1797 1726 1754 0 +3.15(+0.18%)
Jul 04, 2008 1743 1790 1724 1751 0 +0.00(+0.00%)
Jul 03, 2008 1743 1790 1724 1751 0 +14.55(+0.84%)
Jul 02, 2008 1808 1828 1725 1737 0 -68.69(-3.80%)
Jul 01, 2008 1797 1836 1746 1805 0 -0.87(-0.05%)
Jun 30, 2008 1807 1848 1775 1806 0 -12.50(-0.69%)
Jun 27, 2008 1837 1853 1788 1819 0 -21.59(-1.17%)
Jun 26, 2008 1865 1890 1815 1840 0 -63.71(-3.35%)
Jun 25, 2008 1870 1945 1857 1904 0 +91.74(+5.06%)
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.