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, 2013 1645 1684 1638 1681 0 +33.05(+2.01%)
Apr 29, 2013 1637 1658 1626 1648 0 +18.38(+1.13%)
Apr 26, 2013 1645 1656 1621 1630 0 -23.43(-1.42%)
Apr 25, 2013 1639 1666 1632 1653 0 +22.43(+1.38%)
Apr 24, 2013 1615 1639 1603 1631 0 +15.70(+0.97%)
Apr 23, 2013 1582 1620 1575 1615 0 +43.57(+2.77%)
Apr 22, 2013 1574 1582 1550 1571 0 +0.87(+0.06%)
Apr 19, 2013 1572 1586 1552 1571 0 +4.15(+0.26%)
Apr 18, 2013 1585 1596 1553 1566 0 -16.50(-1.04%)
Apr 17, 2013 1615 1620 1567 1583 0 -38.94(-2.40%)
Apr 16, 2013 1601 1630 1590 1622 0 +36.45(+2.30%)
Apr 15, 2013 1634 1640 1581 1585 0 -58.88(-3.58%)
Apr 12, 2013 1648 1659 1631 1644 0 -12.72(-0.77%)
Apr 11, 2013 1660 1666 1640 1657 0 -2.60(-0.16%)
Apr 10, 2013 1634 1665 1629 1660 0 +25.91(+1.59%)
Apr 09, 2013 1626 1648 1616 1634 0 +6.22(+0.38%)
Apr 08, 2013 1634 1646 1608 1627 0 +1.33(+0.08%)
Apr 05, 2013 1613 1635 1598 1626 0 -11.68(-0.71%)
Apr 04, 2013 1625 1644 1616 1638 0 +11.78(+0.72%)
Apr 03, 2013 1624 1643 1613 1626 0 +4.40(+0.27%)
Apr 02, 2013 1632 1650 1612 1622 0 -3.03(-0.19%)
Apr 01, 2013 1656 1668 1614 1625 0 -30.70(-1.85%)
Mar 28, 2013 1655 1655 1655 0 -2.26(-0.14%)
Mar 27, 2013 1639 1669 1630 1658 0 +6.65(+0.40%)
Mar 26, 2013 1657 1665 1634 1651 0 -0.83(-0.05%)
Mar 25, 2013 1654 1669 1636 1652 0 +2.21(+0.13%)
Mar 22, 2013 1651 1666 1635 1650 0 +0.21(+0.01%)
Mar 21, 2013 1676 1691 1634 1649 0 -47.22(-2.78%)
Mar 20, 2013 1686 1705 1675 1697 0 +17.30(+1.03%)
Mar 19, 2013 1678 1692 1662 1679 0 +4.77(+0.28%)
Mar 18, 2013 1663 1687 1647 1675 0 -3.27(-0.19%)
Mar 15, 2013 1687 1694 1669 1678 0 -11.15(-0.66%)
Mar 14, 2013 1684 1700 1671 1689 0 +10.96(+0.65%)
Mar 13, 2013 1670 1689 1660 1678 0 +7.82(+0.47%)
Mar 12, 2013 1678 1690 1659 1670 0 -9.19(-0.55%)
Mar 11, 2013 1655 1685 1640 1679 0 +17.47(+1.05%)
Mar 08, 2013 1658 1669 1644 1662 0 +14.53(+0.88%)
Mar 07, 2013 1637 1659 1628 1647 0 +10.06(+0.61%)
Mar 06, 2013 1637 1651 1619 1637 0 +1.88(+0.11%)
Mar 05, 2013 1622 1648 1613 1635 0 +22.05(+1.37%)
Mar 04, 2013 1615 1629 1596 1613 0 -9.71(-0.60%)
Mar 01, 2013 1627 1636 1607 1623 0 -10.88(-0.67%)
Feb 28, 2013 1635 1645 1625 1634 0 +3.66(+0.22%)
Feb 27, 2013 1628 1644 1620 1630 0 +1.87(+0.11%)
Feb 26, 2013 1637 1645 1612 1628 0 -23.60(-1.43%)
Feb 22, 2013 1642 1664 1636 1652 0 +14.91(+0.91%)
Feb 21, 2013 1640 1652 1619 1637 0 -10.77(-0.65%)
Feb 20, 2013 1669 1675 1639 1648 0 -22.50(-1.35%)
Feb 15, 2013 1670 1670 1670 0 +2.57(+0.15%)
Feb 14, 2013 1660 1676 1646 1668 0 +3.14(+0.19%)
Feb 13, 2013 1669 1678 1648 1665 0 +1.94(+0.12%)
Feb 12, 2013 1657 1680 1640 1663 0 -0.15(-0.01%)
Feb 11, 2013 1648 1672 1638 1663 0 +10.64(+0.64%)
Feb 08, 2013 1652 1673 1642 1652 0 +0.06(+0.00%)
Feb 07, 2013 1660 1673 1638 1652 0 -6.08(-0.37%)
Feb 06, 2013 1635 1671 1626 1658 0 +45.42(+2.82%)
Feb 04, 2013 1615 1639 1595 1613 0 -14.91(-0.92%)
Feb 01, 2013 1611 1646 1604 1628 0 +30.02(+1.88%)
Jan 31, 2013 1606 1623 1587 1598 0 -8.00(-0.50%)
Jan 30, 2013 1608 1626 1597 1606 0 -8.97(-0.56%)
Jan 29, 2013 1623 1631 1598 1615 0 -17.30(-1.06%)
Jan 28, 2013 1658 1668 1622 1632 0 -27.01(-1.63%)
Jan 25, 2013 1639 1676 1621 1659 0 -25.83(-1.53%)
Jan 24, 2013 1664 1704 1651 1685 0 +18.64(+1.12%)
Jan 23, 2013 1668 1686 1643 1666 0 -5.70(-0.34%)
Jan 22, 2013 1657 1679 1647 1672 0 +7.41(+0.45%)
Jan 18, 2013 1665 1665 1665 0 -2.16(-0.13%)
Jan 17, 2013 1663 1685 1649 1667 0 +12.85(+0.78%)
Jan 16, 2013 1632 1673 1620 1654 0 +20.53(+1.26%)
Jan 15, 2013 1634 1656 1603 1633 0 -27.56(-1.66%)
Jan 14, 2013 1663 1675 1644 1661 0 -11.23(-0.67%)
Jan 12, 2013 1655 1685 1648 1672 0 +0.00(+0.00%)
Jan 11, 2013 1655 1685 1648 1672 0 +17.82(+1.08%)
Jan 10, 2013 1650 1671 1630 1654 0 +23.63(+1.45%)
Jan 09, 2013 1632 1645 1617 1631 0 +4.64(+0.29%)
Jan 08, 2013 1651 1661 1619 1626 0 -39.94(-2.40%)
Jan 07, 2013 1653 1679 1644 1666 0 +1.83(+0.11%)
Jan 04, 2013 1667 1681 1655 1664 0 +5.56(+0.34%)
Jan 03, 2013 1670 1690 1646 1659 0 -13.06(-0.78%)
Jan 02, 2013 1664 1682 1639 1672 0 +41.44(+2.54%)
Dec 31, 2012 1630 1630 1630 0 +46.68(+2.95%)
Dec 28, 2012 1596 1613 1578 1583 0 -28.86(-1.79%)
Dec 27, 2012 1611 1626 1588 1612 0 +0.06(+0.00%)
Dec 26, 2012 1617 1638 1603 1612 0 -6.76(-0.42%)
Dec 24, 2012 1619 1619 1619 0 -2.75(-0.17%)
Dec 21, 2012 1617 1640 1588 1622 0 -27.74(-1.68%)
Dec 20, 2012 1620 1667 1594 1650 0 +58.97(+3.71%)
Dec 19, 2012 1588 1613 1569 1591 0 -1.26(-0.08%)
Dec 18, 2012 1566 1602 1552 1592 0 +26.32(+1.68%)
Dec 17, 2012 1545 1568 1537 1566 0 +21.49(+1.39%)
Dec 14, 2012 1561 1584 1522 1544 0 -24.46(-1.56%)
Dec 13, 2012 1571 1588 1549 1568 0 -4.63(-0.29%)
Dec 12, 2012 1592 1600 1558 1573 0 -10.70(-0.68%)
Dec 11, 2012 1552 1610 1535 1584 0 +41.13(+2.67%)
Dec 10, 2012 1540 1562 1525 1543 0 -4.23(-0.27%)
Dec 07, 2012 1557 1566 1536 1547 0 -1.95(-0.13%)
Dec 06, 2012 1546 1564 1526 1549 0 -1.96(-0.13%)
Dec 05, 2012 1537 1563 1526 1551 0 +15.15(+0.99%)
Dec 04, 2012 1528 1550 1513 1536 0 -5.31(-0.34%)
Nov 30, 2012 1545 1559 1529 1541 0 -3.66(-0.24%)
Nov 29, 2012 1537 1560 1525 1545 0 +14.97(+0.98%)
Nov 28, 2012 1504 1537 1489 1530 0 +19.95(+1.32%)
Nov 27, 2012 1526 1540 1503 1510 0 -17.85(-1.17%)
Nov 26, 2012 1521 1538 1505 1528 0 -1.93(-0.13%)
Nov 24, 2012 1516 1537 1506 1530 0 +0.00(+0.00%)
Nov 23, 2012 1516 1537 1506 1530 0 +26.22(+1.74%)
Nov 21, 2012 1503 1503 1503 0 +8.17(+0.55%)
Nov 20, 2012 1498 1513 1472 1495 0 -14.57(-0.97%)
Nov 19, 2012 1487 1521 1480 1510 0 +40.74(+2.77%)
Nov 16, 2012 1466 1482 1442 1469 0 +4.37(+0.30%)
Nov 15, 2012 1468 1489 1448 1465 0 -2.50(-0.17%)
Nov 14, 2012 1495 1516 1458 1467 0 -19.97(-1.34%)
Nov 13, 2012 1505 1519 1483 1487 0 -29.04(-1.92%)
Nov 12, 2012 1532 1540 1506 1516 0 -12.83(-0.84%)
Nov 09, 2012 1509 1553 1503 1529 0 +8.00(+0.53%)
Nov 08, 2012 1527 1546 1512 1521 0 -9.90(-0.65%)
Nov 07, 2012 1553 1567 1512 1531 0 -61.19(-3.84%)
Nov 06, 2012 1572 1605 1564 1592 0 +27.48(+1.76%)
Nov 05, 2012 1521 1577 1516 1565 0 +44.54(+2.93%)
Nov 02, 2012 1554 1564 1516 1520 0 -31.19(-2.01%)
Nov 01, 2012 1530 1562 1512 1551 0 +23.90(+1.56%)
Oct 31, 2012 1511 1542 1502 1527 0 +20.72(+1.38%)
Oct 26, 2012 1507 1507 1507 0 -9.02(-0.60%)
Oct 25, 2012 1515 1542 1493 1516 0 -11.54(-0.76%)
Oct 24, 2012 1542 1554 1510 1527 0 -9.73(-0.63%)
Oct 23, 2012 1530 1545 1515 1537 0 -11.60(-0.75%)
Oct 19, 2012 1553 1575 1534 1548 0 -26.47(-1.68%)
Oct 18, 2012 1601 1609 1568 1575 0 -31.20(-1.94%)
Oct 17, 2012 1578 1619 1563 1606 0 +26.45(+1.67%)
Oct 16, 2012 1551 1587 1542 1580 0 +32.88(+2.13%)
Oct 15, 2012 1537 1554 1522 1547 0 +11.44(+0.75%)
Oct 12, 2012 1540 1556 1523 1535 0 -15.51(-1.00%)
Oct 11, 2012 1547 1568 1535 1551 0 +16.36(+1.07%)
Oct 10, 2012 1554 1561 1522 1534 0 -21.30(-1.37%)
Oct 09, 2012 1572 1582 1547 1556 0 -20.63(-1.31%)
Oct 08, 2012 1589 1601 1563 1576 0 -21.95(-1.37%)
Oct 06, 2012 1597 1615 1584 1598 0 +0.00(+0.00%)
Oct 05, 2012 1597 1615 1584 1598 0 +8.96(+0.56%)
Oct 04, 2012 1598 1604 1572 1589 0 -2.15(-0.14%)
Oct 03, 2012 1608 1622 1585 1592 0 -20.18(-1.25%)
Oct 02, 2012 1609 1626 1594 1612 0 +8.07(+0.50%)
Oct 01, 2012 1617 1628 1590 1604 0 -3.64(-0.23%)
Sep 28, 2012 1625 1637 1603 1607 0 -24.19(-1.48%)
Sep 27, 2012 1619 1645 1599 1632 0 +18.65(+1.16%)
Sep 26, 2012 1661 1668 1600 1613 0 -78.64(-4.65%)
Sep 25, 2012 1727 1740 1684 1691 0 -22.64(-1.32%)
Sep 24, 2012 1724 1734 1699 1714 0 -16.04(-0.93%)
Sep 21, 2012 1748 1772 1717 1730 0 -7.46(-0.43%)
Sep 20, 2012 1740 1755 1719 1738 0 -15.73(-0.90%)
Sep 19, 2012 1773 1781 1735 1753 0 -20.23(-1.14%)
Sep 18, 2012 1783 1804 1757 1774 0 -16.83(-0.94%)
Sep 17, 2012 1823 1827 1776 1790 0 -30.45(-1.67%)
Sep 14, 2012 1788 1837 1781 1821 0 +39.56(+2.22%)
Sep 13, 2012 1765 1798 1744 1781 0 +11.31(+0.64%)
Sep 12, 2012 1781 1794 1754 1770 0 -8.53(-0.48%)
Sep 11, 2012 1769 1799 1759 1779 0 +11.30(+0.64%)
Sep 10, 2012 1783 1803 1758 1767 0 -20.37(-1.14%)
Sep 07, 2012 1791 1802 1770 1788 0 -0.52(-0.03%)
Sep 06, 2012 1754 1804 1746 1788 0 +41.94(+2.40%)
Sep 05, 2012 1762 1767 1731 1746 0 -13.91(-0.79%)
Sep 04, 2012 1794 1806 1712 1760 0 -35.67(-1.99%)
Aug 31, 2012 1796 1796 1796 0 +14.32(+0.80%)
Aug 30, 2012 1803 1809 1773 1781 0 -34.85(-1.92%)
Aug 29, 2012 1802 1824 1782 1816 0 +9.20(+0.51%)
Aug 27, 2012 1811 1825 1791 1807 0 +0.78(+0.04%)
Aug 24, 2012 1796 1823 1782 1806 0 +0.29(+0.02%)
Aug 23, 2012 1791 1822 1783 1806 0 +4.60(+0.26%)
Aug 22, 2012 1811 1822 1774 1801 0 -19.26(-1.06%)
Aug 21, 2012 1825 1854 1802 1821 0 +0.78(+0.04%)
Aug 20, 2012 1835 1846 1798 1820 0 -8.60(-0.47%)
Aug 17, 2012 1800 1837 1786 1828 0 +29.30(+1.63%)
Aug 16, 2012 1777 1807 1766 1799 0 +26.99(+1.52%)
Aug 15, 2012 1762 1788 1754 1772 0 +7.80(+0.44%)
Aug 14, 2012 1786 1797 1756 1764 0 -14.45(-0.81%)
Aug 13, 2012 1788 1800 1760 1779 0 -17.74(-0.99%)
Aug 11, 2012 1791 1810 1768 1797 0 +0.00(+0.00%)
Aug 10, 2012 1791 1810 1768 1797 0 +3.03(+0.17%)
Aug 09, 2012 1795 1819 1785 1794 0 -2.03(-0.11%)
Aug 08, 2012 1789 1814 1770 1796 0 +1.38(+0.08%)
Aug 07, 2012 1775 1829 1758 1794 0 +44.67(+2.55%)
Aug 06, 2012 1759 1780 1734 1750 0 -3.42(-0.20%)
Aug 03, 2012 1716 1768 1689 1753 0 +72.83(+4.33%)
Aug 02, 2012 1688 1714 1659 1680 0 -25.43(-1.49%)
Aug 01, 2012 1743 1764 1688 1706 0 -50.66(-2.88%)
Jul 31, 2012 1752 1796 1733 1756 0 +5.40(+0.31%)
Jul 30, 2012 1763 1792 1736 1751 0 -14.63(-0.83%)
Jul 27, 2012 1698 1778 1681 1765 0 +76.21(+4.51%)
Jul 26, 2012 1682 1709 1659 1689 0 -36.25(-2.10%)
Jul 25, 2012 1704 1744 1692 1726 0 +26.20(+1.54%)
Jul 24, 2012 1734 1747 1677 1699 0 -30.63(-1.77%)
Jul 23, 2012 1713 1742 1686 1730 0 -28.84(-1.64%)
Jul 20, 2012 1768 1788 1746 1759 0 -23.85(-1.34%)
Jul 19, 2012 1755 1800 1749 1783 0 +36.89(+2.11%)
Jul 18, 2012 1677 1758 1673 1746 0 +59.00(+3.50%)
Jul 17, 2012 1685 1699 1655 1687 0 +10.22(+0.61%)
Jul 16, 2012 1688 1701 1661 1677 0 -19.58(-1.15%)
Jul 14, 2012 1681 1715 1669 1696 0 +0.00(+0.00%)
Jul 13, 2012 1681 1715 1669 1696 0 +18.93(+1.13%)
Jul 12, 2012 1672 1696 1648 1677 0 -13.00(-0.77%)
Jul 11, 2012 1705 1714 1679 1690 0 -14.29(-0.84%)
Jul 10, 2012 1736 1758 1692 1704 0 -20.90(-1.21%)
Jul 09, 2012 1737 1749 1708 1725 0 -20.18(-1.16%)
Jul 06, 2012 1771 1783 1724 1746 0 -45.74(-2.55%)
Jul 05, 2012 1773 1803 1758 1791 0 +9.49(+0.53%)
Jul 03, 2012 1782 1782 1782 0 +51.39(+2.97%)
Jul 02, 2012 1740 1752 1702 1730 0 -3.86(-0.22%)
Jun 30, 2012 1726 1751 1708 1734 0 -0.96(-0.06%)
Jun 29, 2012 1726 1751 1708 1735 0 +49.24(+2.92%)
Jun 28, 2012 1689 1703 1648 1686 0 -19.22(-1.13%)
Jun 27, 2012 1678 1719 1673 1705 0 +30.13(+1.80%)
Jun 26, 2012 1670 1693 1648 1675 0 +6.33(+0.38%)
Jun 25, 2012 1693 1705 1653 1669 0 -51.08(-2.97%)
Jun 22, 2012 1719 1737 1693 1720 0 +11.47(+0.67%)
Jun 21, 2012 1780 1785 1699 1708 0 -75.67(-4.24%)
Jun 20, 2012 1757 1806 1728 1784 0 +33.63(+1.92%)
Jun 19, 2012 1728 1769 1716 1750 0 +24.33(+1.41%)
Jun 18, 2012 1711 1737 1695 1726 0 +1.50(+0.09%)
Jun 15, 2012 1693 1736 1687 1725 0 +34.49(+2.04%)
Jun 14, 2012 1696 1713 1672 1690 0 -29.39(-1.71%)
Jun 13, 2012 1714 1767 1709 1719 0 -40.38(-2.29%)
Jun 12, 2012 1733 1768 1719 1760 0 +34.76(+2.01%)
Jun 11, 2012 1761 1798 1722 1725 0 -50.26(-2.83%)
Jun 08, 2012 1759 1782 1744 1775 0 +6.93(+0.39%)
Jun 07, 2012 1759 1812 1758 1768 0 -0.87(-0.05%)
Jun 06, 2012 1696 1778 1720 1769 0 +57.48(+3.36%)
Jun 05, 2012 1656 1721 1653 1712 0 +43.18(+2.59%)
Jun 04, 2012 1663 1685 1640 1669 0 +9.47(+0.57%)
Jun 02, 2012 1653 1696 1652 1659 0 +0.00(+0.00%)
Jun 01, 2012 1653 1696 1652 1659 0 -67.05(-3.88%)
May 31, 2012 1719 1742 1692 1726 0 +7.97(+0.46%)
May 30, 2012 1750 1758 1709 1718 0 -56.55(-3.19%)
May 29, 2012 1767 1797 1746 1775 0 +34.53(+1.98%)
May 25, 2012 1740 1740 1740 0 +12.60(+0.73%)
May 24, 2012 1754 1760 1712 1728 0 -25.16(-1.44%)
May 23, 2012 1731 1759 1711 1753 0 -3.35(-0.19%)
May 22, 2012 1766 1795 1738 1756 0 -11.38(-0.64%)
May 21, 2012 1726 1782 1713 1768 0 +45.17(+2.62%)
May 18, 2012 1735 1773 1704 1722 0 -9.65(-0.56%)
May 17, 2012 1758 1775 1729 1732 0 -24.62(-1.40%)
May 16, 2012 1788 1804 1752 1757 0 -20.13(-1.13%)
May 15, 2012 1785 1815 1758 1777 0 +20.73(+1.18%)
May 14, 2012 1770 1785 1745 1756 0 -35.76(-2.00%)
May 11, 2012 1780 1816 1771 1792 0 -3.12(-0.17%)
May 10, 2012 1832 1843 1785 1795 0 -23.69(-1.30%)
May 09, 2012 1810 1838 1798 1819 0 -19.93(-1.08%)
May 08, 2012 1822 1857 1801 1839 0 +1.19(+0.06%)
May 07, 2012 1841 1862 1824 1837 0 -12.30(-0.66%)
May 04, 2012 1895 1904 1838 1850 0 -62.77(-3.28%)
May 03, 2012 1965 1972 1901 1912 0 -53.19(-2.71%)
May 02, 2012 1916 1978 1898 1966 0 +25.51(+1.31%)
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.