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 (%)
Sep 30, 2010 1494 1510 1459 1480 0 -11.09(-0.74%)
Sep 29, 2010 1452 1510 1454 1491 0 +29.31(+2.01%)
Sep 28, 2010 1440 1473 1408 1461 0 +2.74(+0.19%)
Sep 27, 2010 1450 1473 1431 1459 0 +10.76(+0.74%)
Sep 24, 2010 1392 1450 1389 1448 0 +73.69(+5.36%)
Sep 23, 2010 1368 1403 1352 1374 0 -12.01(-0.87%)
Sep 22, 2010 1406 1421 1376 1386 0 -26.76(-1.89%)
Sep 21, 2010 1421 1433 1396 1413 0 -14.70(-1.03%)
Sep 20, 2010 1373 1434 1366 1428 0 +56.06(+4.09%)
Sep 17, 2010 1369 1388 1349 1372 0 -7.83(-0.57%)
Sep 15, 2010 1353 1386 1345 1379 0 +13.49(+0.99%)
Sep 14, 2010 1360 1379 1348 1366 0 -3.30(-0.24%)
Sep 13, 2010 1348 1380 1348 1369 0 +30.21(+2.26%)
Sep 10, 2010 1342 1362 1322 1339 0 -0.86(-0.06%)
Sep 09, 2010 1339 1363 1325 1340 0 +11.32(+0.85%)
Sep 08, 2010 1303 1338 1302 1328 0 +29.42(+2.26%)
Sep 07, 2010 1318 1330 1290 1299 0 -34.71(-2.60%)
Sep 03, 2010 1334 1334 1334 0 +19.82(+1.51%)
Sep 02, 2010 1264 1318 1260 1314 0 +44.55(+3.51%)
Sep 01, 2010 1236 1285 1233 1269 0 +56.27(+4.64%)
Aug 31, 2010 1212 1241 1200 1213 0 -23.87(-1.93%)
Aug 30, 2010 1250 1271 1234 1237 0 -20.01(-1.59%)
Aug 27, 2010 1240 1267 1219 1257 0 +19.78(+1.60%)
Aug 26, 2010 1258 1280 1228 1237 0 -20.25(-1.61%)
Aug 25, 2010 1218 1270 1206 1257 0 +20.77(+1.68%)
Aug 24, 2010 1250 1277 1219 1237 0 -46.03(-3.59%)
Aug 23, 2010 1299 1320 1275 1283 0 -13.16(-1.02%)
Aug 20, 2010 1302 1328 1279 1296 0 -12.38(-0.95%)
Aug 19, 2010 1336 1364 1303 1308 0 -43.97(-3.25%)
Aug 18, 2010 1327 1365 1315 1352 0 +18.11(+1.36%)
Aug 17, 2010 1315 1355 1306 1334 0 +32.63(+2.51%)
Aug 16, 2010 1300 1339 1288 1302 0 -11.81(-0.90%)
Aug 13, 2010 1315 1347 1309 1313 0 -16.21(-1.22%)
Aug 12, 2010 1337 1365 1312 1330 0 -56.59(-4.08%)
Aug 11, 2010 1407 1425 1372 1386 0 -65.92(-4.54%)
Aug 10, 2010 1479 1497 1431 1452 0 -55.86(-3.70%)
Aug 09, 2010 1495 1517 1485 1508 0 +18.21(+1.22%)
Aug 06, 2010 1475 1519 1459 1490 0 -21.05(-1.39%)
Aug 05, 2010 1511 1538 1492 1511 0 -19.22(-1.26%)
Aug 04, 2010 1524 1551 1512 1530 0 +5.67(+0.37%)
Aug 03, 2010 1539 1575 1515 1524 0 -25.53(-1.65%)
Aug 02, 2010 1543 1576 1521 1550 0 +30.14(+1.98%)
Jul 30, 2010 1504 1533 1480 1520 0 -1.56(-0.10%)
Jul 29, 2010 1538 1569 1495 1521 0 -8.70(-0.57%)
Jul 28, 2010 1541 1566 1522 1530 0 -27.04(-1.74%)
Jul 27, 2010 1575 1609 1543 1557 0 -25.01(-1.58%)
Jul 26, 2010 1529 1587 1524 1582 0 +33.18(+2.14%)
Jul 23, 2010 1523 1561 1495 1549 0 -15.06(-0.96%)
Jul 22, 2010 1511 1571 1510 1564 0 +68.51(+4.58%)
Jul 21, 2010 1525 1544 1488 1495 0 -26.03(-1.71%)
Jul 20, 2010 1509 1534 1467 1521 0 -15.57(-1.01%)
Jul 19, 2010 1518 1549 1500 1537 0 +27.34(+1.81%)
Jul 16, 2010 1538 1565 1504 1510 0 -54.40(-3.48%)
Jul 15, 2010 1570 1586 1531 1564 0 -7.93(-0.50%)
Jul 14, 2010 1549 1596 1540 1572 0 +30.08(+1.95%)
Jul 13, 2010 1492 1551 1482 1542 0 +79.16(+5.41%)
Jul 12, 2010 1453 1482 1436 1463 0 -4.01(-0.27%)
Jul 09, 2010 1435 1471 1431 1467 0 +21.71(+1.50%)
Jul 08, 2010 1436 1459 1415 1445 0 +20.79(+1.46%)
Jul 07, 2010 1379 1427 1372 1424 0 +47.62(+3.46%)
Jul 06, 2010 1398 1427 1363 1377 0 -4.86(-0.35%)
Jul 02, 2010 1381 1411 1353 1381 0 -8.85(-0.64%)
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.