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 (%)
Jul 31, 2017 3111 3131 3059 3077 0 -29.58(-0.95%)
Jul 28, 2017 3163 3194 3056 3106 0 -100.55(-3.14%)
Jul 27, 2017 3220 3232 3163 3207 0 -1.79(-0.06%)
Jul 26, 2017 3247 3249 3189 3209 0 -26.38(-0.82%)
Jul 25, 2017 3232 3256 3189 3235 0 +7.56(+0.23%)
Jul 24, 2017 3238 3259 3190 3228 0 +41.10(+1.29%)
Jul 21, 2017 3202 3229 3170 3186 0 -10.14(-0.32%)
Jul 20, 2017 3233 3247 3159 3197 0 -25.76(-0.80%)
Jul 19, 2017 3198 3245 3184 3222 0 +38.94(+1.22%)
Jul 18, 2017 3177 3196 3141 3183 0 -1.18(-0.04%)
Jul 17, 2017 3176 3201 3156 3185 0 +9.70(+0.31%)
Jul 14, 2017 3149 3190 3142 3175 0 +28.90(+0.92%)
Jul 13, 2017 3158 3171 3124 3146 0 -8.14(-0.26%)
Jul 12, 2017 3148 3172 3132 3154 0 +31.30(+1.00%)
Jul 11, 2017 3104 3142 3090 3123 0 +21.57(+0.70%)
Jul 10, 2017 3073 3118 3053 3101 0 +22.67(+0.74%)
Jul 07, 2017 3044 3104 3040 3079 0 +42.78(+1.41%)
Jul 06, 2017 3040 3060 3016 3036 0 -28.29(-0.92%)
Jul 05, 2017 3085 3105 3031 3064 0 -18.16(-0.59%)
Jul 03, 2017 3095 3117 3069 3082 0 +6.74(+0.22%)
Jun 30, 2017 3095 3105 3046 3076 0 -9.26(-0.30%)
Jun 29, 2017 3142 3156 3052 3085 0 -58.29(-1.85%)
Jun 28, 2017 3111 3152 3089 3143 0 +49.66(+1.61%)
Jun 27, 2017 3178 3187 3088 3093 0 -86.32(-2.71%)
Jun 26, 2017 3191 3223 3153 3180 0 +0.29(+0.01%)
Jun 23, 2017 3134 3199 3122 3179 0 +48.82(+1.56%)
Jun 22, 2017 3115 3149 3090 3131 0 -0.14(-0.00%)
Jun 21, 2017 3115 3158 3097 3131 0 +25.67(+0.83%)
Jun 20, 2017 3139 3153 3098 3105 0 -37.47(-1.19%)
Jun 19, 2017 3108 3157 3086 3143 0 +50.80(+1.64%)
Jun 16, 2017 3113 3148 3076 3092 0 -45.24(-1.44%)
Jun 15, 2017 3115 3192 3063 3137 0 -34.66(-1.09%)
Jun 14, 2017 3203 3213 3147 3172 0 -20.87(-0.65%)
Jun 13, 2017 3175 3217 3158 3193 0 +4.97(+0.16%)
Jun 12, 2017 3222 3250 3148 3188 0 -55.96(-1.73%)
Jun 09, 2017 3264 3302 3204 3244 0 -18.36(-0.56%)
Jun 08, 2017 3225 3281 3205 3262 0 +50.15(+1.56%)
Jun 07, 2017 3233 3251 3189 3212 0 -10.43(-0.32%)
Jun 06, 2017 3208 3244 3191 3222 0 +1.11(+0.03%)
Jun 05, 2017 3231 3263 3210 3221 0 -15.28(-0.47%)
Jun 02, 2017 3214 3256 3198 3236 0 +23.17(+0.72%)
Jun 01, 2017 3166 3219 3149 3213 0 +63.76(+2.02%)
May 31, 2017 3152 3163 3102 3149 0 -0.44(-0.01%)
May 30, 2017 3104 3164 3094 3150 0 +39.85(+1.28%)
May 26, 2017 3147 3153 3098 3110 0 -34.90(-1.11%)
May 25, 2017 3114 3159 3093 3145 0 +42.53(+1.37%)
May 24, 2017 3069 3131 3050 3102 0 +27.75(+0.90%)
May 23, 2017 3091 3102 3036 3075 0 +0.17(+0.01%)
May 22, 2017 3043 3081 3020 3074 0 +46.35(+1.53%)
May 19, 2017 2985 3056 2980 3028 0 +50.27(+1.69%)
May 18, 2017 2997 3020 2942 2978 0 -40.63(-1.35%)
May 17, 2017 3079 3079 3008 3018 0 -89.31(-2.87%)
May 16, 2017 3058 3117 3043 3108 0 +57.87(+1.90%)
May 15, 2017 3032 3065 3012 3050 0 +32.25(+1.07%)
May 12, 2017 3061 3096 3004 3018 0 -28.97(-0.95%)
May 11, 2017 2976 3056 2961 3047 0 +65.49(+2.20%)
May 10, 2017 2967 2991 2941 2981 0 +16.12(+0.54%)
May 09, 2017 2977 2996 2949 2965 0 -2.41(-0.08%)
May 08, 2017 2948 2992 2939 2967 0 +16.79(+0.57%)
May 05, 2017 2956 2968 2918 2951 0 +0.32(+0.01%)
May 04, 2017 2962 2987 2932 2950 0 -0.46(-0.02%)
May 03, 2017 2967 2984 2925 2951 0 -34.61(-1.16%)
May 02, 2017 3002 3029 2967 2985 0 -10.84(-0.36%)
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.