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 (%)
Jan 14, 2021 3670 3749 3656 3692 0 +55.49(+1.53%)
Jan 13, 2021 3637 3712 3595 3637 0 +123.99(+3.53%)
Dec 23, 2020 3476 3528 3464 3513 0 +57.71(+1.67%)
Dec 22, 2020 3451 3482 3420 3455 0 +21.27(+0.62%)
Dec 21, 2020 3385 3471 3343 3434 0 -32.10(-0.93%)
Dec 18, 2020 3460 3542 3401 3466 0 -50.07(-1.42%)
Dec 17, 2020 3488 3565 3445 3516 0 +141.58(+4.20%)
Dec 16, 2020 3421 3430 3340 3374 0 -35.53(-1.04%)
Dec 15, 2020 3361 3418 3325 3410 0 +85.06(+2.56%)
Dec 14, 2020 3305 3359 3281 3325 0 +66.39(+2.04%)
Dec 11, 2020 3255 3307 3228 3258 0 -13.10(-0.40%)
Dec 10, 2020 3224 3287 3197 3271 0 +24.93(+0.77%)
Dec 09, 2020 3302 3339 3228 3247 0 -45.79(-1.39%)
Dec 08, 2020 3266 3338 3252 3292 0 -21.23(-0.64%)
Dec 07, 2020 3314 3331 3273 3314 0 +3.40(+0.10%)
Dec 04, 2020 3260 3329 3253 3310 0 +68.74(+2.12%)
Dec 03, 2020 3238 3267 3214 3241 0 +6.35(+0.20%)
Dec 02, 2020 3192 3252 3171 3235 0 +31.32(+0.98%)
Dec 01, 2020 3199 3233 3165 3204 0 +59.98(+1.91%)
Nov 30, 2020 3170 3228 3121 3144 0 -84.14(-2.61%)
Nov 27, 2020 3236 3264 3201 3228 0 -7.95(-0.25%)
Nov 25, 2020 3251 3279 3207 3236 0 -23.39(-0.72%)
Nov 24, 2020 3221 3269 3175 3259 0 +84.51(+2.66%)
Nov 23, 2020 3148 3201 3125 3175 0 +56.08(+1.80%)
Nov 20, 2020 3117 3149 3092 3119 0 +1.81(+0.06%)
Nov 19, 2020 3110 3148 3078 3117 0 -6.43(-0.21%)
Nov 18, 2020 3159 3204 3115 3123 0 -20.99(-0.67%)
Nov 17, 2020 3122 3180 3097 3144 0 -14.93(-0.47%)
Nov 16, 2020 3117 3182 3094 3159 0 +79.19(+2.57%)
Nov 13, 2020 3001 3098 2993 3080 0 +115.20(+3.89%)
Nov 12, 2020 3036 3045 2940 2965 0 -84.87(-2.78%)
Nov 11, 2020 3039 3071 2983 3050 0 +31.23(+1.03%)
Nov 10, 2020 3023 3062 2973 3018 0 +8.52(+0.28%)
Nov 09, 2020 3061 3167 2994 3010 0 +46.25(+1.56%)
Nov 06, 2020 2918 2981 2889 2964 0 +53.14(+1.83%)
Nov 05, 2020 2843 2929 2830 2911 0 +98.47(+3.50%)
Nov 04, 2020 2809 2844 2729 2812 0 -1.07(-0.04%)
Nov 03, 2020 2791 2843 2765 2813 0 +68.55(+2.50%)
Nov 02, 2020 2774 2816 2709 2745 0 -4.25(-0.15%)
Oct 30, 2020 2805 2849 2689 2749 0 +33.98(+1.25%)
Oct 29, 2020 2650 2753 2622 2715 0 +75.34(+2.85%)
Oct 28, 2020 2691 2731 2593 2640 0 -117.89(-4.28%)
Oct 27, 2020 2795 2812 2744 2757 0 -41.93(-1.50%)
Oct 26, 2020 2860 2875 2766 2799 0 -105.69(-3.64%)
Oct 23, 2020 2873 2920 2840 2905 0 +62.35(+2.19%)
Oct 22, 2020 2846 2869 2811 2843 0 -1.69(-0.06%)
Oct 21, 2020 2902 2926 2828 2844 0 -41.08(-1.42%)
Oct 20, 2020 2928 3008 2879 2885 0 -21.21(-0.73%)
Oct 19, 2020 2891 2996 2865 2907 0 +25.81(+0.90%)
Oct 16, 2020 2888 2982 2862 2881 0 +111.04(+4.01%)
Oct 15, 2020 2666 2783 2657 2770 0 +60.41(+2.23%)
Oct 14, 2020 2715 2753 2691 2709 0 +4.69(+0.17%)
Oct 13, 2020 2760 2773 2698 2705 0 -60.90(-2.20%)
Oct 12, 2020 2754 2779 2732 2766 0 +29.99(+1.10%)
Oct 09, 2020 2776 2789 2726 2736 0 -3.69(-0.13%)
Oct 08, 2020 2721 2754 2699 2739 0 +41.54(+1.54%)
Oct 07, 2020 2681 2730 2664 2698 0 +51.75(+1.96%)
Oct 06, 2020 2653 2725 2618 2646 0 +3.97(+0.15%)
Oct 05, 2020 2602 2661 2596 2642 0 +75.20(+2.93%)
Oct 02, 2020 2523 2595 2515 2567 0 -21.67(-0.84%)
Oct 01, 2020 2579 2618 2559 2589 0 +32.20(+1.26%)
Sep 30, 2020 2523 2590 2511 2556 0 +36.60(+1.45%)
Sep 29, 2020 2542 2557 2506 2520 0 -23.41(-0.92%)
Sep 28, 2020 2516 2567 2489 2543 0 +67.12(+2.71%)
Sep 25, 2020 2512 2528 2462 2476 0 -42.60(-1.69%)
Sep 24, 2020 2450 2563 2417 2519 0 +92.98(+3.83%)
Sep 23, 2020 2513 2547 2419 2426 0 -80.48(-3.21%)
Sep 22, 2020 2493 2541 2475 2506 0 +20.46(+0.82%)
Sep 21, 2020 2510 2530 2437 2486 0 -90.14(-3.50%)
Sep 18, 2020 2594 2631 2543 2576 0 +7.04(+0.27%)
Sep 17, 2020 2514 2584 2477 2569 0 +12.08(+0.47%)
Sep 16, 2020 2559 2592 2543 2557 0 +14.43(+0.57%)
Sep 15, 2020 2515 2568 2503 2542 0 +52.85(+2.12%)
Sep 14, 2020 2443 2513 2425 2489 0 +73.94(+3.06%)
Sep 11, 2020 2429 2453 2388 2415 0 +9.46(+0.39%)
Sep 10, 2020 2469 2499 2396 2406 0 -40.24(-1.64%)
Sep 09, 2020 2438 2472 2406 2446 0 +42.90(+1.79%)
Sep 08, 2020 2484 2492 2398 2403 0 -125.51(-4.96%)
Sep 04, 2020 2586 2605 2488 2529 0 -31.43(-1.23%)
Sep 03, 2020 2649 2667 2536 2560 0 -119.83(-4.47%)
Sep 02, 2020 2616 2689 2593 2680 0 +78.91(+3.03%)
Sep 01, 2020 2587 2618 2538 2601 0 +13.81(+0.53%)
Aug 31, 2020 2617 2630 2569 2587 0 -42.04(-1.60%)
Aug 28, 2020 2582 2637 2560 2629 0 +59.37(+2.31%)
Aug 27, 2020 2605 2624 2540 2570 0 -22.94(-0.88%)
Aug 26, 2020 2588 2613 2561 2593 0 +13.08(+0.51%)
Aug 25, 2020 2601 2614 2545 2580 0 -14.87(-0.57%)
Aug 24, 2020 2594 2631 2568 2595 0 +28.55(+1.11%)
Aug 21, 2020 2545 2586 2528 2566 0 +6.79(+0.27%)
Aug 20, 2020 2601 2617 2550 2559 0 -68.56(-2.61%)
Aug 19, 2020 2611 2654 2596 2628 0 +20.32(+0.78%)
Aug 18, 2020 2668 2676 2592 2608 0 -67.28(-2.52%)
Aug 17, 2020 2680 2703 2656 2675 0 +7.52(+0.28%)
Aug 14, 2020 2676 2695 2640 2667 0 -17.13(-0.64%)
Aug 13, 2020 2699 2719 2667 2685 0 -26.31(-0.97%)
Aug 12, 2020 2713 2736 2680 2711 0 +11.86(+0.44%)
Aug 11, 2020 2715 2761 2686 2699 0 +15.43(+0.57%)
Aug 10, 2020 2705 2737 2666 2684 0 -20.20(-0.75%)
Aug 07, 2020 2690 2724 2657 2704 0 -7.74(-0.29%)
Aug 06, 2020 2713 2735 2688 2712 0 -15.96(-0.59%)
Aug 05, 2020 2681 2741 2661 2728 0 +65.18(+2.45%)
Aug 04, 2020 2662 2678 2639 2662 0 -7.61(-0.29%)
Aug 03, 2020 2658 2716 2635 2670 0 +21.77(+0.82%)
Jul 31, 2020 2665 2713 2580 2648 0 +0.92(+0.03%)
Jul 30, 2020 2571 2660 2539 2647 0 +56.22(+2.17%)
Jul 29, 2020 2523 2605 2513 2591 0 +85.05(+3.39%)
Jul 28, 2020 2552 2580 2499 2506 0 -61.95(-2.41%)
Jul 27, 2020 2499 2578 2489 2568 0 +74.83(+3.00%)
Jul 24, 2020 2562 2570 2488 2493 0 -92.35(-3.57%)
Jul 23, 2020 2565 2617 2535 2585 0 +36.61(+1.44%)
Jul 22, 2020 2553 2583 2526 2549 0 -5.22(-0.20%)
Jul 21, 2020 2573 2608 2538 2554 0 +7.52(+0.30%)
Jul 20, 2020 2550 2561 2509 2547 0 -10.23(-0.40%)
Jul 17, 2020 2560 2582 2530 2557 0 +13.04(+0.51%)
Jul 16, 2020 2549 2591 2515 2544 0 -5.33(-0.21%)
Jul 15, 2020 2475 2559 2461 2549 0 +120.34(+4.95%)
Jul 14, 2020 2383 2436 2351 2429 0 +36.74(+1.54%)
Jul 13, 2020 2399 2472 2379 2392 0 +24.73(+1.04%)
Jul 10, 2020 2338 2377 2320 2367 0 +31.82(+1.36%)
Jul 09, 2020 2358 2376 2291 2335 0 -23.13(-0.98%)
Jul 08, 2020 2347 2372 2312 2359 0 +17.28(+0.74%)
Jul 07, 2020 2398 2409 2333 2341 0 -79.98(-3.30%)
Jul 06, 2020 2414 2453 2390 2421 0 +41.76(+1.75%)
Jul 02, 2020 2401 2453 2359 2379 0 +34.95(+1.49%)
Jul 01, 2020 2464 2468 2333 2345 0 -103.24(-4.22%)
Jun 30, 2020 2413 2474 2396 2448 0 +15.14(+0.62%)
Jun 29, 2020 2365 2447 2346 2433 0 +96.78(+4.14%)
Jun 26, 2020 2386 2400 2321 2336 0 -66.89(-2.78%)
Jun 25, 2020 2368 2408 2337 2403 0 +15.74(+0.66%)
Jun 24, 2020 2459 2468 2364 2387 0 -100.54(-4.04%)
Jun 23, 2020 2492 2529 2458 2488 0 +26.96(+1.10%)
Jun 22, 2020 2452 2480 2405 2461 0 -0.85(-0.03%)
Jun 19, 2020 2521 2557 2422 2461 0 +21.35(+0.87%)
Jun 18, 2020 2431 2469 2402 2440 0 -14.15(-0.58%)
Jun 17, 2020 2480 2489 2416 2454 0 -24.91(-1.00%)
Jun 16, 2020 2507 2536 2422 2479 0 +69.14(+2.87%)
Jun 15, 2020 2287 2428 2257 2410 0 +40.13(+1.69%)
Jun 12, 2020 2408 2435 2304 2370 0 +65.49(+2.84%)
Jun 11, 2020 2397 2426 2292 2304 0 -206.75(-8.23%)
Jun 10, 2020 2652 2661 2504 2511 0 -137.10(-5.18%)
Jun 09, 2020 2625 2685 2580 2648 0 -41.93(-1.56%)
Jun 08, 2020 2701 2736 2661 2690 0 +21.54(+0.81%)
Jun 05, 2020 2638 2723 2621 2669 0 +110.78(+4.33%)
Jun 04, 2020 2493 2577 2468 2558 0 +60.02(+2.40%)
Jun 03, 2020 2451 2522 2442 2498 0 +71.78(+2.96%)
Jun 02, 2020 2410 2451 2381 2426 0 +39.65(+1.66%)
Jun 01, 2020 2332 2421 2307 2386 0 +65.57(+2.83%)
May 29, 2020 2334 2364 2277 2321 0 -41.53(-1.76%)
May 28, 2020 2456 2467 2336 2362 0 -81.32(-3.33%)
May 27, 2020 2413 2469 2373 2444 0 +71.79(+3.03%)
May 26, 2020 2367 2427 2343 2372 0 +101.90(+4.49%)
May 22, 2020 2293 2307 2235 2270 0 -24.64(-1.07%)
May 21, 2020 2360 2380 2280 2295 0 -71.28(-3.01%)
May 20, 2020 2349 2411 2333 2366 0 +55.17(+2.39%)
May 19, 2020 2325 2388 2295 2311 0 -28.71(-1.23%)
May 18, 2020 2246 2361 2240 2339 0 +190.26(+8.85%)
May 15, 2020 2110 2163 2073 2149 0 +30.14(+1.42%)
May 14, 2020 2069 2131 1998 2119 0 +6.68(+0.32%)
May 13, 2020 2178 2191 2052 2112 0 -96.34(-4.36%)
May 12, 2020 2262 2282 2205 2209 0 -36.06(-1.61%)
May 11, 2020 2257 2297 2204 2245 0 -53.45(-2.33%)
May 08, 2020 2242 2344 2209 2298 0 +139.21(+6.45%)
May 07, 2020 2137 2179 2118 2159 0 +54.34(+2.58%)
May 06, 2020 2122 2151 2083 2105 0 -8.68(-0.41%)
May 05, 2020 2137 2181 2111 2113 0 +2.75(+0.13%)
May 04, 2020 2114 2156 2068 2111 0 -28.32(-1.32%)
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.