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, 2012 1952 1957 1922 1935 0 -22.62(-1.16%)
Apr 27, 2012 1946 1974 1923 1957 0 +29.31(+1.52%)
Apr 26, 2012 1901 1939 1893 1928 0 +22.72(+1.19%)
Apr 25, 2012 1887 1920 1864 1905 0 +47.15(+2.54%)
Apr 24, 2012 1866 1888 1839 1858 0 +1.67(+0.09%)
Apr 23, 2012 1870 1877 1834 1857 0 -40.67(-2.14%)
Apr 20, 2012 1911 1922 1887 1897 0 +6.94(+0.37%)
Apr 19, 2012 1911 1936 1872 1890 0 -21.76(-1.14%)
Apr 18, 2012 1953 1959 1901 1912 0 -50.03(-2.55%)
Apr 17, 2012 1934 1983 1923 1962 0 +36.08(+1.87%)
Apr 16, 2012 1927 1947 1897 1926 0 +7.41(+0.39%)
Apr 13, 2012 1946 1957 1914 1919 0 -41.29(-2.11%)
Apr 12, 2012 1928 1980 1921 1960 0 +30.65(+1.59%)
Apr 11, 2012 1925 1942 1905 1929 0 +27.45(+1.44%)
Apr 10, 2012 1952 1962 1894 1902 0 -56.04(-2.86%)
Apr 09, 2012 1973 1991 1932 1958 0 -41.94(-2.10%)
Apr 05, 2012 2000 2014 1987 2000 0 -8.18(-0.41%)
Apr 04, 2012 2032 2041 1988 2008 0 -46.08(-2.24%)
Apr 03, 2012 2065 2094 2032 2054 0 -20.10(-0.97%)
Apr 02, 2012 2048 2083 2029 2074 0 +23.84(+1.16%)
Mar 30, 2012 2073 2083 2041 2050 0 -10.91(-0.53%)
Mar 29, 2012 2047 2068 2022 2061 0 -7.41(-0.36%)
Mar 28, 2012 2077 2096 2040 2069 0 -5.10(-0.25%)
Mar 27, 2012 2086 2102 2061 2074 0 -13.30(-0.64%)
Mar 26, 2012 2073 2100 2058 2087 0 +35.75(+1.74%)
Mar 23, 2012 2052 2071 2026 2051 0 +5.09(+0.25%)
Mar 22, 2012 2055 2068 2031 2046 0 -25.87(-1.25%)
Mar 21, 2012 2085 2111 2060 2072 0 -20.99(-1.00%)
Mar 20, 2012 2112 2122 2078 2093 0 -35.38(-1.66%)
Mar 19, 2012 2115 2154 2104 2128 0 +10.58(+0.50%)
Mar 16, 2012 2138 2144 2105 2118 0 -19.70(-0.92%)
Mar 15, 2012 2119 2145 2106 2137 0 +21.46(+1.01%)
Mar 14, 2012 2126 2154 2098 2116 0 -17.31(-0.81%)
Mar 13, 2012 2088 2139 2074 2133 0 +64.82(+3.13%)
Mar 12, 2012 2064 2080 2043 2068 0 +3.23(+0.16%)
Mar 09, 2012 2042 2085 2034 2065 0 +29.52(+1.45%)
Mar 08, 2012 2004 2045 1992 2036 0 +45.50(+2.29%)
Mar 07, 2012 1978 2007 1961 1990 0 +18.74(+0.95%)
Mar 06, 2012 1990 2009 1948 1972 0 -49.01(-2.43%)
Mar 05, 2012 2046 2060 1998 2021 0 -38.06(-1.85%)
Mar 02, 2012 2066 2108 2037 2059 0 -10.78(-0.52%)
Mar 01, 2012 2056 2105 2039 2069 0 +29.32(+1.44%)
Feb 29, 2012 2080 2098 2033 2040 0 -37.05(-1.78%)
Feb 28, 2012 2072 2099 2052 2077 0 +6.26(+0.30%)
Feb 27, 2012 2067 2096 2037 2071 0 -14.47(-0.69%)
Feb 24, 2012 2098 2121 2078 2085 0 -7.62(-0.36%)
Feb 23, 2012 2050 2100 2037 2093 0 +43.30(+2.11%)
Feb 22, 2012 2057 2085 2039 2050 0 -15.10(-0.73%)
Feb 21, 2012 2064 2089 2041 2065 0 +0.82(+0.04%)
Feb 17, 2012 2064 2064 2064 0 +1.04(+0.05%)
Feb 16, 2012 2026 2071 2017 2063 0 +39.49(+1.95%)
Feb 15, 2012 2038 2060 2010 2023 0 -7.61(-0.37%)
Feb 14, 2012 2027 2049 2003 2031 0 -9.70(-0.48%)
Feb 13, 2012 2031 2052 2012 2041 0 +27.45(+1.36%)
Feb 10, 2012 2011 2036 1996 2013 0 -27.22(-1.33%)
Feb 09, 2012 2013 2058 1993 2040 0 +37.02(+1.85%)
Feb 08, 2012 2001 2021 1982 2003 0 -7.43(-0.37%)
Feb 07, 2012 2023 2037 1990 2011 0 -17.79(-0.88%)
Feb 06, 2012 2040 2055 2016 2029 0 -22.17(-1.08%)
Feb 03, 2012 2029 2077 2014 2051 0 +49.88(+2.49%)
Feb 02, 2012 2017 2027 1983 2001 0 -12.39(-0.62%)
Feb 01, 2012 1967 2033 1956 2013 0 +64.18(+3.29%)
Jan 31, 2012 1941 1962 1916 1949 0 +24.76(+1.29%)
Jan 30, 2012 1911 1940 1898 1924 0 -6.37(-0.33%)
Jan 27, 2012 1924 1956 1914 1931 0 +4.46(+0.23%)
Jan 26, 2012 1940 1960 1908 1926 0 -8.25(-0.43%)
Jan 25, 2012 1944 1966 1906 1935 0 -12.00(-0.62%)
Jan 24, 2012 1928 1959 1915 1947 0 +4.48(+0.23%)
Jan 23, 2012 1936 1965 1919 1942 0 -5.59(-0.29%)
Jan 20, 2012 1932 1972 1915 1948 0 +3.97(+0.20%)
Jan 19, 2012 1897 1970 1879 1944 0 +62.72(+3.33%)
Jan 18, 2012 1827 1888 1814 1881 0 +55.65(+3.05%)
Jan 17, 2012 1812 1853 1801 1825 0 +29.07(+1.62%)
Jan 13, 2012 1796 1796 1796 0 -26.29(-1.44%)
Jan 12, 2012 1802 1835 1773 1823 0 +30.37(+1.69%)
Jan 11, 2012 1765 1803 1754 1792 0 +22.92(+1.30%)
Jan 10, 2012 1770 1793 1750 1769 0 +21.90(+1.25%)
Jan 09, 2012 1733 1776 1722 1747 0 +18.05(+1.04%)
Jan 06, 2012 1734 1761 1709 1729 0 -5.46(-0.31%)
Jan 05, 2012 1694 1748 1683 1735 0 +33.44(+1.97%)
Jan 04, 2012 1692 1722 1671 1701 0 +49.50(+3.00%)
Dec 30, 2011 1668 1682 1649 1652 0 -17.05(-1.02%)
Dec 29, 2011 1654 1681 1639 1669 0 +18.11(+1.10%)
Dec 28, 2011 1707 1712 1647 1651 0 -56.40(-3.30%)
Dec 27, 2011 1691 1727 1683 1707 0 +7.89(+0.46%)
Dec 23, 2011 1699 1699 1699 0 +44.36(+2.68%)
Dec 21, 2011 1681 1693 1617 1655 0 -42.12(-2.48%)
Dec 20, 2011 1662 1721 1653 1697 0 +70.89(+4.36%)
Dec 19, 2011 1652 1672 1618 1626 0 -22.06(-1.34%)
Dec 16, 2011 1660 1691 1634 1648 0 -1.83(-0.11%)
Dec 15, 2011 1650 1669 1634 1650 0 +17.71(+1.08%)
Dec 14, 2011 1649 1663 1621 1632 0 -27.98(-1.69%)
Dec 13, 2011 1717 1730 1648 1660 0 -43.23(-2.54%)
Dec 12, 2011 1689 1716 1662 1704 0 -11.06(-0.65%)
Dec 09, 2011 1671 1730 1662 1715 0 +51.07(+3.07%)
Dec 08, 2011 1708 1724 1653 1664 0 -63.23(-3.66%)
Dec 07, 2011 1713 1742 1684 1727 0 +3.85(+0.22%)
Dec 06, 2011 1734 1750 1708 1723 0 -12.11(-0.70%)
Dec 05, 2011 1739 1759 1714 1735 0 +26.97(+1.58%)
Dec 02, 2011 1711 1737 1685 1708 0 +9.02(+0.53%)
Dec 01, 2011 1709 1728 1680 1699 0 -18.51(-1.08%)
Nov 30, 2011 1663 1723 1647 1718 0 +113.78(+7.09%)
Nov 29, 2011 1617 1636 1588 1604 0 -11.57(-0.72%)
Nov 28, 2011 1606 1634 1588 1615 0 +68.34(+4.42%)
Nov 25, 2011 1542 1579 1539 1547 0 -12.17(-0.78%)
Nov 23, 2011 1559 1559 1559 0 -78.27(-4.78%)
Nov 22, 2011 1651 1671 1617 1637 0 -19.89(-1.20%)
Nov 21, 2011 1651 1677 1622 1657 0 -25.96(-1.54%)
Nov 18, 2011 1694 1710 1669 1683 0 -5.73(-0.34%)
Nov 17, 2011 1733 1751 1676 1689 0 -48.45(-2.79%)
Nov 16, 2011 1755 1784 1730 1737 0 -41.12(-2.31%)
Nov 15, 2011 1730 1794 1723 1779 0 +40.23(+2.31%)
Nov 14, 2011 1753 1768 1725 1738 0 -24.24(-1.38%)
Nov 11, 2011 1738 1777 1729 1763 0 +48.12(+2.81%)
Nov 10, 2011 1731 1749 1696 1714 0 +16.58(+0.98%)
Nov 09, 2011 1758 1768 1692 1698 0 -110.98(-6.14%)
Nov 08, 2011 1803 1823 1771 1809 0 +21.94(+1.23%)
Nov 07, 2011 1792 1802 1733 1787 0 -6.73(-0.38%)
Nov 04, 2011 1788 1809 1756 1794 0 -21.10(-1.16%)
Nov 03, 2011 1769 1822 1729 1815 0 +66.65(+3.81%)
Nov 02, 2011 1740 1774 1707 1748 0 +36.21(+2.12%)
Nov 01, 2011 1715 1756 1684 1712 0 -68.27(-3.84%)
Oct 31, 2011 1807 1827 1771 1780 0 -57.19(-3.11%)
Oct 28, 2011 1832 1864 1808 1837 0 -1.61(-0.09%)
Oct 27, 2011 1808 1861 1781 1839 0 +55.37(+3.10%)
Oct 26, 2011 1776 1801 1730 1784 0 +26.64(+1.52%)
Oct 25, 2011 1781 1805 1731 1757 0 -43.64(-2.42%)
Oct 24, 2011 1766 1815 1761 1801 0 +36.68(+2.08%)
Oct 21, 2011 1720 1788 1701 1764 0 +76.07(+4.51%)
Oct 20, 2011 1687 1705 1638 1688 0 -1.89(-0.11%)
Oct 19, 2011 1754 1764 1679 1690 0 -70.57(-4.01%)
Oct 18, 2011 1716 1771 1675 1760 0 +46.18(+2.69%)
Oct 17, 2011 1760 1769 1699 1714 0 -60.97(-3.43%)
Oct 14, 2011 1765 1788 1730 1775 0 +38.05(+2.19%)
Oct 13, 2011 1731 1754 1702 1737 0 -5.18(-0.30%)
Oct 12, 2011 1736 1769 1717 1742 0 +26.17(+1.53%)
Oct 11, 2011 1716 1734 1691 1716 0 -13.36(-0.77%)
Oct 10, 2011 1666 1738 1655 1729 0 +94.92(+5.81%)
Oct 07, 2011 1652 1680 1609 1634 0 -15.53(-0.94%)
Oct 06, 2011 1624 1657 1602 1650 0 +37.81(+2.35%)
Oct 05, 2011 1545 1625 1523 1612 0 +67.93(+4.40%)
Oct 04, 2011 1439 1551 1430 1544 0 +84.65(+5.80%)
Oct 03, 2011 1525 1555 1450 1460 0 -69.50(-4.55%)
Sep 30, 2011 1559 1591 1526 1529 0 -61.41(-3.86%)
Sep 29, 2011 1613 1630 1535 1591 0 +12.29(+0.78%)
Sep 28, 2011 1619 1645 1565 1578 0 +9.21(+0.59%)
Sep 27, 2011 1556 1613 1533 1569 0 +51.22(+3.37%)
Sep 26, 2011 1498 1523 1444 1518 0 +32.63(+2.20%)
Sep 23, 2011 1453 1512 1445 1485 0 +20.19(+1.38%)
Sep 22, 2011 1484 1515 1433 1465 0 -74.09(-4.81%)
Sep 21, 2011 1580 1612 1537 1539 0 -43.01(-2.72%)
Sep 20, 2011 1621 1637 1576 1582 0 -36.03(-2.23%)
Sep 19, 2011 1599 1630 1577 1618 0 -12.58(-0.77%)
Sep 16, 2011 1632 1650 1603 1631 0 -0.15(-0.01%)
Sep 15, 2011 1626 1644 1598 1631 0 +26.83(+1.67%)
Sep 14, 2011 1566 1630 1535 1604 0 +53.03(+3.42%)
Sep 13, 2011 1516 1561 1503 1551 0 +43.59(+2.89%)
Sep 12, 2011 1455 1511 1450 1507 0 +26.72(+1.80%)
Sep 09, 2011 1516 1539 1465 1481 0 -56.93(-3.70%)
Sep 08, 2011 1557 1588 1527 1538 0 -31.35(-2.00%)
Sep 07, 2011 1512 1577 1511 1569 0 +83.01(+5.59%)
Sep 06, 2011 1463 1493 1429 1486 0 -19.76(-1.31%)
Sep 02, 2011 1506 1506 1506 0 -62.06(-3.96%)
Sep 01, 2011 1602 1627 1559 1568 0 -25.17(-1.58%)
Aug 31, 2011 1603 1634 1577 1593 0 +1.63(+0.10%)
Aug 30, 2011 1580 1618 1558 1591 0 -2.88(-0.18%)
Aug 29, 2011 1525 1596 1515 1594 0 +90.80(+6.04%)
Aug 26, 2011 1434 1513 1420 1503 0 +56.26(+3.89%)
Aug 25, 2011 1501 1521 1442 1447 0 -43.29(-2.90%)
Aug 24, 2011 1468 1499 1442 1490 0 +9.53(+0.64%)
Aug 23, 2011 1406 1486 1397 1481 0 +84.56(+6.06%)
Aug 22, 2011 1438 1449 1387 1396 0 -3.84(-0.27%)
Aug 19, 2011 1391 1446 1380 1400 0 -11.83(-0.84%)
Aug 18, 2011 1482 1494 1399 1412 0 -138.09(-8.91%)
Aug 17, 2011 1566 1584 1540 1550 0 -11.76(-0.75%)
Aug 16, 2011 1564 1597 1539 1562 0 -22.35(-1.41%)
Aug 15, 2011 1548 1590 1539 1584 0 +44.13(+2.87%)
Aug 12, 2011 1554 1578 1520 1540 0 +0.90(+0.06%)
Aug 11, 2011 1437 1570 1435 1539 0 +116.00(+8.15%)
Aug 10, 2011 1466 1494 1414 1423 0 -76.35(-5.09%)
Aug 09, 2011 1477 1510 1382 1500 0 +92.04(+6.54%)
Aug 08, 2011 1483 1535 1397 1407 0 -137.24(-8.88%)
Aug 05, 2011 1569 1608 1472 1545 0 -25.44(-1.62%)
Aug 04, 2011 1646 1662 1567 1570 0 -98.95(-5.93%)
Aug 03, 2011 1649 1681 1595 1669 0 +26.27(+1.60%)
Aug 02, 2011 1696 1727 1639 1643 0 -65.85(-3.85%)
Aug 01, 2011 1761 1780 1687 1709 0 -36.09(-2.07%)
Jul 29, 2011 1739 1773 1713 1745 0 -14.08(-0.80%)
Jul 28, 2011 1784 1803 1748 1759 0 -23.30(-1.31%)
Jul 27, 2011 1838 1848 1775 1782 0 -68.78(-3.72%)
Jul 26, 2011 1854 1877 1835 1851 0 +1.90(+0.10%)
Jul 25, 2011 1867 1894 1836 1849 0 -49.31(-2.60%)
Jul 22, 2011 1891 1919 1829 1898 0 +83.31(+4.59%)
Jul 21, 2011 1812 1834 1772 1815 0 -2.11(-0.12%)
Jul 20, 2011 1815 1840 1794 1817 0 -2.01(-0.11%)
Jul 19, 2011 1778 1827 1771 1819 0 +59.64(+3.39%)
Jul 18, 2011 1774 1788 1731 1760 0 -27.13(-1.52%)
Jul 15, 2011 1802 1814 1766 1787 0 -8.03(-0.45%)
Jul 14, 2011 1836 1851 1783 1795 0 -39.57(-2.16%)
Jul 13, 2011 1824 1863 1806 1834 0 +22.01(+1.21%)
Jul 12, 2011 1834 1847 1798 1812 0 -27.58(-1.50%)
Jul 11, 2011 1877 1890 1830 1840 0 -65.13(-3.42%)
Jul 08, 2011 1884 1917 1865 1905 0 -19.69(-1.02%)
Jul 07, 2011 1900 1940 1884 1925 0 +44.88(+2.39%)
Jul 06, 2011 1886 1903 1849 1880 0 +0.69(+0.04%)
Jul 05, 2011 1881 1907 1863 1879 0 -12.27(-0.65%)
Jul 01, 2011 1891 1891 1891 0 +38.24(+2.06%)
Jun 30, 2011 1836 1868 1821 1853 0 +32.13(+1.76%)
Jun 29, 2011 1811 1840 1790 1821 0 +18.30(+1.02%)
Jun 28, 2011 1795 1814 1773 1803 0 +11.73(+0.65%)
Jun 27, 2011 1771 1805 1755 1791 0 +13.89(+0.78%)
Jun 24, 2011 1784 1799 1758 1777 0 -1.67(-0.09%)
Jun 23, 2011 1768 1794 1738 1779 0 -13.17(-0.73%)
Jun 22, 2011 1777 1847 1774 1792 0 +10.97(+0.62%)
Jun 21, 2011 1742 1793 1733 1781 0 +44.77(+2.58%)
Jun 20, 2011 1737 1748 1720 1736 0 +0.72(+0.04%)
Jun 17, 2011 1784 1796 1718 1735 0 -47.61(-2.67%)
Jun 16, 2011 1812 1823 1763 1783 0 -30.13(-1.66%)
Jun 15, 2011 1841 1851 1803 1813 0 -43.80(-2.36%)
Jun 14, 2011 1846 1874 1834 1857 0 +31.18(+1.71%)
Jun 13, 2011 1840 1857 1813 1826 0 -3.07(-0.17%)
Jun 10, 2011 1841 1866 1802 1829 0 -28.33(-1.53%)
Jun 09, 2011 1832 1878 1818 1857 0 +31.01(+1.70%)
Jun 08, 2011 1859 1875 1816 1826 0 -46.40(-2.48%)
Jun 07, 2011 1885 1913 1865 1873 0 -3.31(-0.18%)
Jun 06, 2011 1891 1906 1862 1876 0 -12.60(-0.67%)
Jun 03, 2011 1914 1933 1881 1888 0 -11.01(-0.58%)
May 24, 2011 1925 1951 1897 1900 0 -19.85(-1.03%)
May 23, 2011 1916 1950 1887 1919 0 -32.82(-1.68%)
May 20, 2011 1944 1972 1920 1952 0 +0.45(+0.02%)
May 19, 2011 1951 1966 1911 1952 0 +17.87(+0.92%)
May 18, 2011 1924 1959 1907 1934 0 +8.12(+0.42%)
May 17, 2011 1929 1945 1891 1926 0 -18.74(-0.96%)
May 16, 2011 1968 1991 1938 1944 0 -34.48(-1.74%)
May 13, 2011 2005 2019 1971 1979 0 -25.33(-1.26%)
May 12, 2011 1985 2020 1962 2004 0 +7.00(+0.35%)
May 11, 2011 2021 2038 1987 1997 0 -29.77(-1.47%)
May 10, 2011 1992 2035 1985 2027 0 +44.55(+2.25%)
May 09, 2011 1974 2009 1960 1983 0 +6.10(+0.31%)
May 06, 2011 1978 2011 1947 1976 0 +3.68(+0.19%)
May 05, 2011 1932 2008 1927 1973 0 +27.57(+1.42%)
May 04, 2011 1974 1994 1929 1945 0 -30.05(-1.52%)
May 03, 2011 2005 2013 1952 1975 0 -29.69(-1.48%)
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.