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, 2010 1815 1841 1737 1748 0 -74.75(-4.10%)
Apr 29, 2010 1803 1833 1782 1822 0 +31.48(+1.76%)
Apr 28, 2010 1768 1812 1739 1791 0 +10.29(+0.58%)
Apr 27, 2010 1824 1855 1771 1781 0 -52.64(-2.87%)
Apr 26, 2010 1844 1872 1819 1833 0 -16.01(-0.87%)
Apr 23, 2010 1820 1861 1806 1849 0 +30.73(+1.69%)
Apr 22, 2010 1773 1829 1745 1818 0 +20.86(+1.16%)
Apr 21, 2010 1804 1829 1765 1798 0 -14.19(-0.78%)
Apr 20, 2010 1777 1824 1774 1812 0 +39.44(+2.23%)
Apr 19, 2010 1778 1796 1737 1772 0 -22.63(-1.26%)
Apr 16, 2010 1802 1825 1771 1795 0 -18.56(-1.02%)
Apr 15, 2010 1815 1831 1797 1814 0 -8.06(-0.44%)
Apr 14, 2010 1795 1832 1785 1822 0 +34.49(+1.93%)
Apr 13, 2010 1808 1818 1776 1787 0 -27.07(-1.49%)
Apr 12, 2010 1794 1831 1787 1814 0 +20.71(+1.15%)
Apr 09, 2010 1794 1810 1780 1793 0 +1.38(+0.08%)
Apr 08, 2010 1790 1809 1756 1792 0 +4.91(+0.27%)
Apr 07, 2010 1799 1804 1770 1787 0 +9.14(+0.51%)
Apr 06, 2010 1768 1786 1759 1778 0 +4.85(+0.27%)
Apr 05, 2010 1749 1785 1748 1773 0 +29.29(+1.68%)
Apr 01, 2010 1744 1744 1744 0 +0.02(+0.00%)
Mar 31, 2010 1767 1780 1737 1744 0 -29.91(-1.69%)
Mar 30, 2010 1768 1791 1754 1774 0 +10.04(+0.57%)
Mar 29, 2010 1761 1780 1747 1764 0 +11.64(+0.66%)
Mar 26, 2010 1754 1780 1736 1752 0 -4.17(-0.24%)
Mar 25, 2010 1780 1807 1751 1756 0 -11.96(-0.68%)
Mar 24, 2010 1816 1830 1761 1768 0 -85.82(-4.63%)
Mar 23, 2010 1805 1870 1800 1854 0 +60.40(+3.37%)
Mar 22, 2010 1751 1808 1747 1794 0 +24.81(+1.40%)
Mar 19, 2010 1789 1806 1748 1769 0 -17.03(-0.95%)
Mar 18, 2010 1792 1808 1770 1786 0 -9.33(-0.52%)
Mar 17, 2010 1770 1811 1769 1795 0 +16.91(+0.95%)
Mar 16, 2010 1748 1783 1738 1778 0 +34.27(+1.97%)
Mar 15, 2010 1735 1756 1725 1744 0 -13.43(-0.76%)
Mar 12, 2010 1765 1775 1737 1757 0 +0.65(+0.04%)
Mar 11, 2010 1760 1770 1734 1757 0 -4.17(-0.24%)
Mar 10, 2010 1723 1772 1714 1761 0 +29.38(+1.70%)
Mar 09, 2010 1711 1747 1703 1732 0 +13.23(+0.77%)
Mar 08, 2010 1717 1736 1705 1718 0 -0.84(-0.05%)
Mar 05, 2010 1712 1735 1696 1719 0 +15.85(+0.93%)
Mar 04, 2010 1690 1710 1680 1703 0 +8.45(+0.50%)
Mar 03, 2010 1688 1719 1678 1695 0 +8.45(+0.50%)
Mar 02, 2010 1660 1708 1650 1686 0 +24.60(+1.48%)
Mar 01, 2010 1618 1672 1618 1662 0 +48.62(+3.01%)
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%)
Dec 01, 2009 1492 1524 1474 1501 0 +23.96(+1.62%)
Nov 30, 2009 1498 1509 1440 1477 0 -10.93(-0.73%)
Nov 27, 2009 1471 1512 1457 1488 0 -42.84(-2.80%)
Nov 26, 2009 1529 1551 1510 1531 0 +32.41(+2.16%)
Nov 25, 2009 1497 1518 1478 1499 0 +8.77(+0.59%)
Nov 24, 2009 1517 1530 1476 1490 0 -31.57(-2.07%)
Nov 23, 2009 1500 1538 1491 1522 0 +45.87(+3.11%)
Nov 20, 2009 1461 1492 1450 1476 0 -0.83(-0.06%)
Nov 19, 2009 1499 1505 1437 1476 0 -37.80(-2.50%)
Nov 18, 2009 1514 1531 1491 1514 0 -6.18(-0.41%)
Nov 17, 2009 1522 1532 1494 1520 0 -9.49(-0.62%)
Nov 16, 2009 1504 1540 1493 1530 0 +36.94(+2.47%)
Nov 13, 2009 1487 1508 1469 1493 0 +5.84(+0.39%)
Nov 12, 2009 1513 1526 1477 1487 0 -28.19(-1.86%)
Nov 11, 2009 1515 1539 1498 1515 0 +10.62(+0.71%)
Nov 10, 2009 1498 1527 1478 1505 0 -33.95(-2.21%)
Nov 09, 2009 1516 1549 1499 1539 0 +41.63(+2.78%)
Nov 06, 2009 1480 1526 1468 1497 0 -8.37(-0.56%)
Nov 05, 2009 1461 1525 1454 1505 0 +65.42(+4.54%)
Nov 04, 2009 1460 1476 1425 1440 0 -5.78(-0.40%)
Nov 03, 2009 1415 1456 1399 1446 0 +19.30(+1.35%)
Nov 02, 2009 1434 1467 1393 1426 0 -0.08(-0.01%)
Oct 30, 2009 1475 1487 1411 1427 0 -56.86(-3.83%)
Oct 29, 2009 1439 1503 1430 1483 0 +68.04(+4.81%)
Oct 28, 2009 1486 1501 1411 1415 0 -77.89(-5.22%)
Oct 27, 2009 1535 1566 1480 1493 0 -34.67(-2.27%)
Oct 26, 2009 1544 1587 1513 1528 0 -13.20(-0.86%)
Oct 23, 2009 1542 1576 1526 1541 0 -50.19(-3.15%)
Oct 22, 2009 1573 1601 1539 1591 0 +15.62(+0.99%)
Oct 21, 2009 1581 1637 1571 1576 0 -15.87(-1.00%)
Oct 20, 2009 1579 1619 1572 1592 0 -33.17(-2.04%)
Oct 19, 2009 1608 1646 1591 1625 0 +27.83(+1.74%)
Oct 16, 2009 1624 1632 1568 1597 0 -38.52(-2.36%)
Oct 15, 2009 1641 1651 1614 1635 0 -16.85(-1.02%)
Oct 14, 2009 1627 1666 1612 1652 0 +53.34(+3.34%)
Oct 13, 2009 1600 1620 1567 1599 0 -6.21(-0.39%)
Oct 12, 2009 1606 1625 1579 1605 0 +15.91(+1.00%)
Oct 09, 2009 1557 1594 1544 1589 0 +31.86(+2.05%)
Oct 08, 2009 1555 1581 1532 1557 0 +14.60(+0.95%)
Oct 07, 2009 1537 1558 1519 1543 0 -3.03(-0.20%)
Oct 06, 2009 1528 1563 1515 1546 0 +34.08(+2.25%)
Oct 05, 2009 1483 1524 1471 1512 0 +38.64(+2.62%)
Oct 02, 2009 1459 1494 1437 1473 0 -6.19(-0.42%)
Oct 01, 2009 1550 1555 1477 1479 0 -74.31(-4.78%)
Sep 30, 2009 1530 1571 1497 1554 0 +56.19(+3.75%)
Sep 29, 2009 1513 1523 1477 1497 0 -11.75(-0.78%)
Sep 28, 2009 1467 1527 1460 1509 0 +53.93(+3.71%)
Sep 25, 2009 1479 1499 1433 1455 0 -38.18(-2.56%)
Sep 24, 2009 1534 1546 1477 1493 0 -28.14(-1.85%)
Sep 23, 2009 1528 1568 1509 1522 0 -6.18(-0.40%)
Sep 22, 2009 1530 1548 1507 1528 0 +1.75(+0.11%)
Sep 21, 2009 1526 1543 1507 1526 0 -12.99(-0.84%)
Sep 18, 2009 1521 1547 1501 1539 0 +27.42(+1.81%)
Sep 17, 2009 1530 1556 1494 1512 0 -10.56(-0.69%)
Sep 16, 2009 1533 1561 1498 1522 0 +43.72(+2.96%)
Sep 15, 2009 1450 1496 1441 1478 0 +58.32(+4.11%)
Sep 14, 2009 1401 1426 1378 1420 0 +7.14(+0.51%)
Sep 11, 2009 1430 1440 1398 1413 0 -5.94(-0.42%)
Sep 10, 2009 1387 1431 1379 1419 0 +28.19(+2.03%)
Sep 09, 2009 1340 1405 1326 1391 0 +49.14(+3.66%)
Sep 08, 2009 1356 1370 1327 1342 0 -2.76(-0.21%)
Sep 04, 2009 1344 1344 1344 0 +29.81(+2.27%)
Sep 03, 2009 1289 1319 1274 1314 0 +32.99(+2.57%)
Sep 02, 2009 1284 1311 1261 1282 0 -6.67(-0.52%)
Sep 01, 2009 1305 1344 1270 1288 0 -25.87(-1.97%)
Aug 31, 2009 1331 1343 1300 1314 0 -30.54(-2.27%)
Aug 28, 2009 1326 1368 1311 1345 0 +30.30(+2.31%)
Aug 27, 2009 1314 1325 1279 1314 0 -39.58(-2.92%)
Aug 26, 2009 1350 1376 1327 1354 0 -2.63(-0.19%)
Aug 25, 2009 1359 1381 1332 1356 0 +57.54(+4.43%)
Aug 24, 2009 1331 1347 1290 1299 0 -26.44(-1.99%)
Aug 21, 2009 1304 1349 1280 1325 0 +23.78(+1.83%)
Aug 20, 2009 1292 1313 1275 1302 0 +51.30(+4.10%)
Aug 19, 2009 1224 1259 1214 1250 0 -40.26(-3.12%)
Aug 18, 2009 1256 1300 1241 1291 0 +57.13(+4.63%)
Aug 17, 2009 1251 1262 1215 1233 0 -59.48(-4.60%)
Aug 14, 2009 1315 1326 1269 1293 0 -26.18(-1.98%)
Aug 13, 2009 1340 1350 1301 1319 0 -11.70(-0.88%)
Aug 12, 2009 1292 1353 1286 1331 0 +39.25(+3.04%)
Aug 11, 2009 1296 1320 1266 1292 0 -18.27(-1.39%)
Aug 10, 2009 1307 1330 1279 1310 0 +0.15(+0.01%)
Aug 07, 2009 1279 1326 1264 1310 0 +52.81(+4.20%)
Aug 06, 2009 1277 1295 1240 1257 0 -19.19(-1.50%)
Aug 05, 2009 1279 1300 1246 1276 0 -5.80(-0.45%)
Aug 04, 2009 1262 1312 1248 1282 0 +10.25(+0.81%)
Aug 03, 2009 1256 1284 1223 1272 0 +30.55(+2.46%)
Jul 31, 2009 1217 1259 1200 1241 0 +22.80(+1.87%)
Jul 30, 2009 1194 1238 1159 1218 0 +14.24(+1.18%)
Jul 29, 2009 1224 1241 1187 1204 0 -25.68(-2.09%)
Jul 28, 2009 1223 1243 1201 1230 0 -0.45(-0.04%)
Jul 27, 2009 1243 1260 1217 1230 0 -17.22(-1.38%)
Jul 24, 2009 1235 1261 1207 1247 0 -4.43(-0.35%)
Jul 23, 2009 1187 1270 1174 1252 0 +55.79(+4.66%)
Jul 22, 2009 1150 1212 1142 1196 0 +32.95(+2.83%)
Jul 21, 2009 1171 1180 1132 1163 0 +128.05(+12.37%)
Jun 26, 2009 1029 1055 1003 1035 0 -1.72(-0.17%)
Jun 25, 2009 1028 1053 1009 1037 0 +17.93(+1.76%)
Jun 24, 2009 999.16 1049 990.31 1019 0 +17.15(+1.71%)
Jun 23, 2009 988.28 1022 974.03 1002 0 -1.57(-0.16%)
Jun 22, 2009 1040 1047 995.88 1003 0 -54.67(-5.17%)
Jun 19, 2009 1071 1083 1041 1058 0 +1.57(+0.15%)
Jun 18, 2009 1049 1067 1024 1056 0 +6.40(+0.61%)
Jun 17, 2009 1057 1077 1027 1050 0 -6.86(-0.65%)
Jun 16, 2009 1090 1110 1049 1057 0 -28.62(-2.64%)
Jun 15, 2009 1110 1118 1062 1085 0 -36.63(-3.26%)
Jun 12, 2009 1130 1145 1098 1122 0 -14.07(-1.24%)
Jun 11, 2009 1096 1159 1087 1136 0 +46.85(+4.30%)
Jun 10, 2009 1118 1137 1064 1089 0 -22.45(-2.02%)
Jun 09, 2009 1103 1132 1078 1112 0 -0.38(-0.03%)
Jun 08, 2009 1108 1132 1082 1112 0 -10.25(-0.91%)
Jun 05, 2009 1116 1150 1094 1122 0 +14.98(+1.35%)
Jun 04, 2009 1078 1113 1065 1107 0 +36.94(+3.45%)
Jun 03, 2009 1080 1093 1045 1070 0 -20.49(-1.88%)
Jun 02, 2009 1093 1115 1066 1091 0 -9.22(-0.84%)
Jun 01, 2009 1039 1113 1027 1100 0 +71.65(+6.97%)
May 29, 2009 994.73 1033 969.70 1028 0 +39.35(+3.98%)
May 28, 2009 996.96 1011 957.40 989.11 0 +5.41(+0.55%)
May 27, 2009 1001 1020 972.02 983.70 0 -20.21(-2.01%)
May 26, 2009 936.53 1013 929.05 1004 0 +53.90(+5.67%)
May 25, 2009 971.44 986.44 934.95 950.01 0 +0.00(+0.00%)
May 22, 2009 971.44 986.44 934.95 950.01 0 -15.96(-1.65%)
May 21, 2009 988.39 1001 944.27 965.97 0 -37.12(-3.70%)
May 20, 2009 1014 1046 987.14 1003 0 -1.61(-0.16%)
May 19, 2009 982.69 1026 963.22 1005 0 +18.67(+1.89%)
May 18, 2009 964.55 992.90 940.58 986.03 0 +34.09(+3.58%)
May 15, 2009 945.14 973.68 921.03 951.94 0 +2.40(+0.25%)
May 14, 2009 901.50 994.26 894.10 949.53 0 +50.04(+5.56%)
May 13, 2009 937.86 953.85 891.25 899.50 0 -66.41(-6.88%)
May 12, 2009 994.68 1011 945.80 965.90 0 -33.00(-3.30%)
May 11, 2009 1010 1023 974.64 998.91 0 -24.14(-2.36%)
May 08, 2009 1022 1052 989.59 1023 0 +11.55(+1.14%)
May 07, 2009 1078 1088 996.02 1012 0 -55.41(-5.19%)
May 06, 2009 1067 1084 1029 1067 0 +14.73(+1.40%)
May 05, 2009 1068 1088 1032 1052 0 -14.89(-1.40%)
May 04, 2009 1039 1079 1022 1067 0 +45.65(+4.47%)
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.