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, 2010 1815 1841 1737 1748 0 -74.75(-4.10%)
Apr 29, 2010 1803 1833 1782 1822 0 +31.48(+1.76%)
Apr 28, 2010 1768 1812 1739 1791 0 +10.29(+0.58%)
Apr 27, 2010 1824 1855 1771 1781 0 -52.64(-2.87%)
Apr 26, 2010 1844 1872 1819 1833 0 -16.01(-0.87%)
Apr 23, 2010 1820 1861 1806 1849 0 +30.73(+1.69%)
Apr 22, 2010 1773 1829 1745 1818 0 +20.86(+1.16%)
Apr 21, 2010 1804 1829 1765 1798 0 -14.19(-0.78%)
Apr 20, 2010 1777 1824 1774 1812 0 +39.44(+2.23%)
Apr 19, 2010 1778 1796 1737 1772 0 -22.63(-1.26%)
Apr 16, 2010 1802 1825 1771 1795 0 -18.56(-1.02%)
Apr 15, 2010 1815 1831 1797 1814 0 -8.06(-0.44%)
Apr 14, 2010 1795 1832 1785 1822 0 +34.49(+1.93%)
Apr 13, 2010 1808 1818 1776 1787 0 -27.07(-1.49%)
Apr 12, 2010 1794 1831 1787 1814 0 +20.71(+1.15%)
Apr 09, 2010 1794 1810 1780 1793 0 +1.38(+0.08%)
Apr 08, 2010 1790 1809 1756 1792 0 +4.91(+0.27%)
Apr 07, 2010 1799 1804 1770 1787 0 +9.14(+0.51%)
Apr 06, 2010 1768 1786 1759 1778 0 +4.85(+0.27%)
Apr 05, 2010 1749 1785 1748 1773 0 +29.29(+1.68%)
Apr 01, 2010 1744 1744 1744 0 +0.02(+0.00%)
Mar 31, 2010 1767 1780 1737 1744 0 -29.91(-1.69%)
Mar 30, 2010 1768 1791 1754 1774 0 +10.04(+0.57%)
Mar 29, 2010 1761 1780 1747 1764 0 +11.64(+0.66%)
Mar 26, 2010 1754 1780 1736 1752 0 -4.17(-0.24%)
Mar 25, 2010 1780 1807 1751 1756 0 -11.96(-0.68%)
Mar 24, 2010 1816 1830 1761 1768 0 -85.82(-4.63%)
Mar 23, 2010 1805 1870 1800 1854 0 +60.40(+3.37%)
Mar 22, 2010 1751 1808 1747 1794 0 +24.81(+1.40%)
Mar 19, 2010 1789 1806 1748 1769 0 -17.03(-0.95%)
Mar 18, 2010 1792 1808 1770 1786 0 -9.33(-0.52%)
Mar 17, 2010 1770 1811 1769 1795 0 +16.91(+0.95%)
Mar 16, 2010 1748 1783 1738 1778 0 +34.27(+1.97%)
Mar 15, 2010 1735 1756 1725 1744 0 -13.43(-0.76%)
Mar 12, 2010 1765 1775 1737 1757 0 +0.65(+0.04%)
Mar 11, 2010 1760 1770 1734 1757 0 -4.17(-0.24%)
Mar 10, 2010 1723 1772 1714 1761 0 +29.38(+1.70%)
Mar 09, 2010 1711 1747 1703 1732 0 +13.23(+0.77%)
Mar 08, 2010 1717 1736 1705 1718 0 -0.84(-0.05%)
Mar 05, 2010 1712 1735 1696 1719 0 +15.85(+0.93%)
Mar 04, 2010 1690 1710 1680 1703 0 +8.45(+0.50%)
Mar 03, 2010 1688 1719 1678 1695 0 +8.45(+0.50%)
Mar 02, 2010 1660 1708 1650 1686 0 +24.60(+1.48%)
Mar 01, 2010 1618 1672 1618 1662 0 +48.62(+3.01%)
Feb 26, 2010 1611 1631 1588 1613 0 -5.40(-0.33%)
Feb 25, 2010 1600 1632 1586 1619 0 -19.98(-1.22%)
Feb 24, 2010 1621 1657 1618 1639 0 +20.40(+1.26%)
Feb 23, 2010 1640 1660 1597 1618 0 -34.26(-2.07%)
Feb 22, 2010 1652 1673 1640 1652 0 -1.87(-0.11%)
Feb 19, 2010 1640 1677 1632 1654 0 -4.68(-0.28%)
Feb 18, 2010 1624 1666 1610 1659 0 +28.19(+1.73%)
Feb 17, 2010 1624 1646 1608 1631 0 +9.38(+0.58%)
Feb 16, 2010 1600 1631 1580 1621 0 +35.24(+2.22%)
Feb 12, 2010 1586 1586 1586 0 +6.81(+0.43%)
Feb 11, 2010 1540 1590 1523 1579 0 +30.49(+1.97%)
Feb 10, 2010 1533 1569 1521 1549 0 +5.75(+0.37%)
Feb 09, 2010 1533 1563 1510 1543 0 +22.95(+1.51%)
Feb 08, 2010 1536 1567 1504 1520 0 -13.11(-0.86%)
Feb 05, 2010 1532 1562 1496 1533 0 -3.80(-0.25%)
Feb 04, 2010 1600 1610 1525 1537 0 -53.51(-3.36%)
Feb 03, 2010 1588 1621 1567 1591 0 -1.33(-0.08%)
Feb 02, 2010 1565 1606 1549 1592 0 +47.45(+3.07%)
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.