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 (%)
Oct 30, 2009 1475 1487 1411 1427 0 -56.86(-3.83%)
Oct 29, 2009 1439 1503 1430 1483 0 +68.04(+4.81%)
Oct 28, 2009 1486 1501 1411 1415 0 -77.89(-5.22%)
Oct 27, 2009 1535 1566 1480 1493 0 -34.67(-2.27%)
Oct 26, 2009 1544 1587 1513 1528 0 -13.20(-0.86%)
Oct 23, 2009 1542 1576 1526 1541 0 -50.19(-3.15%)
Oct 22, 2009 1573 1601 1539 1591 0 +15.62(+0.99%)
Oct 21, 2009 1581 1637 1571 1576 0 -15.87(-1.00%)
Oct 20, 2009 1579 1619 1572 1592 0 -33.17(-2.04%)
Oct 19, 2009 1608 1646 1591 1625 0 +27.83(+1.74%)
Oct 16, 2009 1624 1632 1568 1597 0 -38.52(-2.36%)
Oct 15, 2009 1641 1651 1614 1635 0 -16.85(-1.02%)
Oct 14, 2009 1627 1666 1612 1652 0 +53.34(+3.34%)
Oct 13, 2009 1600 1620 1567 1599 0 -6.21(-0.39%)
Oct 12, 2009 1606 1625 1579 1605 0 +15.91(+1.00%)
Oct 09, 2009 1557 1594 1544 1589 0 +31.86(+2.05%)
Oct 08, 2009 1555 1581 1532 1557 0 +14.60(+0.95%)
Oct 07, 2009 1537 1558 1519 1543 0 -3.03(-0.20%)
Oct 06, 2009 1528 1563 1515 1546 0 +34.08(+2.25%)
Oct 05, 2009 1483 1524 1471 1512 0 +38.64(+2.62%)
Oct 02, 2009 1459 1494 1437 1473 0 -6.19(-0.42%)
Oct 01, 2009 1550 1555 1477 1479 0 -74.31(-4.78%)
Sep 30, 2009 1530 1571 1497 1554 0 +56.19(+3.75%)
Sep 29, 2009 1513 1523 1477 1497 0 -11.75(-0.78%)
Sep 28, 2009 1467 1527 1460 1509 0 +53.93(+3.71%)
Sep 25, 2009 1479 1499 1433 1455 0 -38.18(-2.56%)
Sep 24, 2009 1534 1546 1477 1493 0 -28.14(-1.85%)
Sep 23, 2009 1528 1568 1509 1522 0 -6.18(-0.40%)
Sep 22, 2009 1530 1548 1507 1528 0 +1.75(+0.11%)
Sep 21, 2009 1526 1543 1507 1526 0 -12.99(-0.84%)
Sep 18, 2009 1521 1547 1501 1539 0 +27.42(+1.81%)
Sep 17, 2009 1530 1556 1494 1512 0 -10.56(-0.69%)
Sep 16, 2009 1533 1561 1498 1522 0 +43.72(+2.96%)
Sep 15, 2009 1450 1496 1441 1478 0 +58.32(+4.11%)
Sep 14, 2009 1401 1426 1378 1420 0 +7.14(+0.51%)
Sep 11, 2009 1430 1440 1398 1413 0 -5.94(-0.42%)
Sep 10, 2009 1387 1431 1379 1419 0 +28.19(+2.03%)
Sep 09, 2009 1340 1405 1326 1391 0 +49.14(+3.66%)
Sep 08, 2009 1356 1370 1327 1342 0 -2.76(-0.21%)
Sep 04, 2009 1344 1344 1344 0 +29.81(+2.27%)
Sep 03, 2009 1289 1319 1274 1314 0 +32.99(+2.57%)
Sep 02, 2009 1284 1311 1261 1282 0 -6.67(-0.52%)
Sep 01, 2009 1305 1344 1270 1288 0 -25.87(-1.97%)
Aug 31, 2009 1331 1343 1300 1314 0 -30.54(-2.27%)
Aug 28, 2009 1326 1368 1311 1345 0 +30.30(+2.31%)
Aug 27, 2009 1314 1325 1279 1314 0 -39.58(-2.92%)
Aug 26, 2009 1350 1376 1327 1354 0 -2.63(-0.19%)
Aug 25, 2009 1359 1381 1332 1356 0 +57.54(+4.43%)
Aug 24, 2009 1331 1347 1290 1299 0 -26.44(-1.99%)
Aug 21, 2009 1304 1349 1280 1325 0 +23.78(+1.83%)
Aug 20, 2009 1292 1313 1275 1302 0 +51.30(+4.10%)
Aug 19, 2009 1224 1259 1214 1250 0 -40.26(-3.12%)
Aug 18, 2009 1256 1300 1241 1291 0 +57.13(+4.63%)
Aug 17, 2009 1251 1262 1215 1233 0 -59.48(-4.60%)
Aug 14, 2009 1315 1326 1269 1293 0 -26.18(-1.98%)
Aug 13, 2009 1340 1350 1301 1319 0 -11.70(-0.88%)
Aug 12, 2009 1292 1353 1286 1331 0 +39.25(+3.04%)
Aug 11, 2009 1296 1320 1266 1292 0 -18.27(-1.39%)
Aug 10, 2009 1307 1330 1279 1310 0 +0.15(+0.01%)
Aug 07, 2009 1279 1326 1264 1310 0 +52.81(+4.20%)
Aug 06, 2009 1277 1295 1240 1257 0 -19.19(-1.50%)
Aug 05, 2009 1279 1300 1246 1276 0 -5.80(-0.45%)
Aug 04, 2009 1262 1312 1248 1282 0 +10.25(+0.81%)
Aug 03, 2009 1256 1284 1223 1272 0 +30.55(+2.46%)
Jul 31, 2009 1217 1259 1200 1241 0 +22.80(+1.87%)
Jul 30, 2009 1194 1238 1159 1218 0 +14.24(+1.18%)
Jul 29, 2009 1224 1241 1187 1204 0 -25.68(-2.09%)
Jul 28, 2009 1223 1243 1201 1230 0 -0.45(-0.04%)
Jul 27, 2009 1243 1260 1217 1230 0 -17.22(-1.38%)
Jul 24, 2009 1235 1261 1207 1247 0 -4.43(-0.35%)
Jul 23, 2009 1187 1270 1174 1252 0 +55.79(+4.66%)
Jul 22, 2009 1150 1212 1142 1196 0 +32.95(+2.83%)
Jul 21, 2009 1171 1180 1132 1163 0 +128.05(+12.37%)
Jun 26, 2009 1029 1055 1003 1035 0 -1.72(-0.17%)
Jun 25, 2009 1028 1053 1009 1037 0 +17.93(+1.76%)
Jun 24, 2009 999.16 1049 990.31 1019 0 +17.15(+1.71%)
Jun 23, 2009 988.28 1022 974.03 1002 0 -1.57(-0.16%)
Jun 22, 2009 1040 1047 995.88 1003 0 -54.67(-5.17%)
Jun 19, 2009 1071 1083 1041 1058 0 +1.57(+0.15%)
Jun 18, 2009 1049 1067 1024 1056 0 +6.40(+0.61%)
Jun 17, 2009 1057 1077 1027 1050 0 -6.86(-0.65%)
Jun 16, 2009 1090 1110 1049 1057 0 -28.62(-2.64%)
Jun 15, 2009 1110 1118 1062 1085 0 -36.63(-3.26%)
Jun 12, 2009 1130 1145 1098 1122 0 -14.07(-1.24%)
Jun 11, 2009 1096 1159 1087 1136 0 +46.85(+4.30%)
Jun 10, 2009 1118 1137 1064 1089 0 -22.45(-2.02%)
Jun 09, 2009 1103 1132 1078 1112 0 -0.38(-0.03%)
Jun 08, 2009 1108 1132 1082 1112 0 -10.25(-0.91%)
Jun 05, 2009 1116 1150 1094 1122 0 +14.98(+1.35%)
Jun 04, 2009 1078 1113 1065 1107 0 +36.94(+3.45%)
Jun 03, 2009 1080 1093 1045 1070 0 -20.49(-1.88%)
Jun 02, 2009 1093 1115 1066 1091 0 -9.22(-0.84%)
Jun 01, 2009 1039 1113 1027 1100 0 +71.65(+6.97%)
May 29, 2009 994.73 1033 969.70 1028 0 +39.35(+3.98%)
May 28, 2009 996.96 1011 957.40 989.11 0 +5.41(+0.55%)
May 27, 2009 1001 1020 972.02 983.70 0 -20.21(-2.01%)
May 26, 2009 936.53 1013 929.05 1004 0 +53.90(+5.67%)
May 25, 2009 971.44 986.44 934.95 950.01 0 +0.00(+0.00%)
May 22, 2009 971.44 986.44 934.95 950.01 0 -15.96(-1.65%)
May 21, 2009 988.39 1001 944.27 965.97 0 -37.12(-3.70%)
May 20, 2009 1014 1046 987.14 1003 0 -1.61(-0.16%)
May 19, 2009 982.69 1026 963.22 1005 0 +18.67(+1.89%)
May 18, 2009 964.55 992.90 940.58 986.03 0 +34.09(+3.58%)
May 15, 2009 945.14 973.68 921.03 951.94 0 +2.40(+0.25%)
May 14, 2009 901.50 994.26 894.10 949.53 0 +50.04(+5.56%)
May 13, 2009 937.86 953.85 891.25 899.50 0 -66.41(-6.88%)
May 12, 2009 994.68 1011 945.80 965.90 0 -33.00(-3.30%)
May 11, 2009 1010 1023 974.64 998.91 0 -24.14(-2.36%)
May 08, 2009 1022 1052 989.59 1023 0 +11.55(+1.14%)
May 07, 2009 1078 1088 996.02 1012 0 -55.41(-5.19%)
May 06, 2009 1067 1084 1029 1067 0 +14.73(+1.40%)
May 05, 2009 1068 1088 1032 1052 0 -14.89(-1.40%)
May 04, 2009 1039 1079 1022 1067 0 +45.65(+4.47%)
May 01, 2009 1017 1047 992.03 1021 0 +8.55(+0.84%)
Apr 30, 2009 1018 1063 993.79 1013 0 +2.30(+0.23%)
Apr 29, 2009 975.41 1034 964.67 1011 0 +45.58(+4.72%)
Apr 28, 2009 952.00 986.62 938.87 964.99 0 +4.97(+0.52%)
Apr 27, 2009 955.77 984.13 939.68 960.02 0 -20.52(-2.09%)
Apr 24, 2009 945.02 1002 926.11 980.54 0 +37.15(+3.94%)
Apr 23, 2009 953.23 979.42 902.94 943.39 0 -11.76(-1.23%)
Apr 22, 2009 927.63 987.58 911.40 955.16 0 +12.76(+1.35%)
Apr 21, 2009 896.07 954.14 882.58 942.39 0 +42.47(+4.72%)
Apr 20, 2009 946.63 953.34 886.23 899.93 0 -72.40(-7.45%)
Apr 17, 2009 941.29 981.66 917.21 972.33 0 +33.10(+3.52%)
Apr 16, 2009 890.85 956.26 870.34 939.23 0 +64.23(+7.34%)
Apr 15, 2009 845.28 881.46 835.37 875.00 0 +21.98(+2.58%)
Apr 14, 2009 865.41 882.05 841.24 853.01 0 -19.54(-2.24%)
Apr 13, 2009 887.70 896.01 843.39 872.55 0 -20.11(-2.25%)
Apr 10, 2009 837.76 905.47 828.99 892.66 0 +0.00(+0.00%)
Apr 09, 2009 837.76 905.47 828.99 892.66 0 +73.27(+8.94%)
Apr 08, 2009 798.47 829.41 786.51 819.39 0 +30.06(+3.81%)
Apr 07, 2009 808.90 820.48 780.36 789.34 0 -33.56(-4.08%)
Apr 06, 2009 826.83 839.96 794.83 822.90 0 -15.51(-1.85%)
Apr 03, 2009 814.10 851.70 796.02 838.41 0 +15.60(+1.90%)
Apr 02, 2009 783.40 843.58 776.37 822.80 0 +55.43(+7.22%)
Apr 01, 2009 731.70 779.21 719.17 767.37 0 +22.43(+3.01%)
Mar 31, 2009 745.75 770.26 727.19 744.94 0 +11.32(+1.54%)
Mar 30, 2009 750.29 764.54 703.43 733.62 0 -36.16(-4.70%)
Mar 27, 2009 778.06 812.47 752.19 769.78 0 -24.36(-3.07%)
Mar 26, 2009 732.33 807.37 719.44 794.13 0 +73.40(+10.18%)
Mar 25, 2009 688.96 751.00 665.71 720.74 0 +49.90(+7.44%)
Mar 24, 2009 708.02 718.76 662.36 670.84 0 -34.00(-4.82%)
Mar 23, 2009 679.61 709.18 663.75 704.84 0 +63.62(+9.92%)
Mar 20, 2009 672.71 688.85 626.05 641.22 0 -28.56(-4.26%)
Mar 19, 2009 688.46 698.75 657.42 669.78 0 -6.51(-0.96%)
Mar 18, 2009 656.44 683.96 632.91 676.30 0 +13.39(+2.02%)
Mar 17, 2009 639.15 666.11 626.86 662.91 0 +24.99(+3.92%)
Mar 16, 2009 641.78 659.71 628.79 637.92 0 -3.78(-0.59%)
Mar 13, 2009 623.00 652.51 608.50 641.70 0 +21.45(+3.46%)
Mar 12, 2009 580.37 627.88 567.74 620.25 0 +41.48(+7.17%)
Mar 11, 2009 575.16 602.32 564.24 578.77 0 +6.01(+1.05%)
Mar 10, 2009 533.52 580.52 524.25 572.76 0 +52.08(+10.00%)
Mar 09, 2009 549.82 571.13 513.98 520.68 0 -29.42(-5.35%)
Mar 06, 2009 587.02 594.77 533.38 550.10 0 -21.51(-3.76%)
Mar 05, 2009 606.82 621.74 565.27 571.61 0 -50.82(-8.17%)
Mar 04, 2009 592.50 638.65 583.12 622.43 0 +37.25(+6.37%)
Mar 03, 2009 586.65 614.70 570.26 585.19 0 +5.22(+0.90%)
Mar 02, 2009 604.14 620.28 572.77 579.97 0 -34.23(-5.57%)
Feb 27, 2009 625.39 647.10 605.29 614.20 0 -16.35(-2.59%)
Feb 26, 2009 646.94 662.09 622.35 630.55 0 -9.50(-1.49%)
Feb 25, 2009 675.82 679.18 631.46 640.05 0 -36.74(-5.43%)
Feb 24, 2009 656.55 689.65 640.89 676.79 0 +27.75(+4.28%)
Feb 23, 2009 698.69 709.13 645.78 649.04 0 -45.03(-6.49%)
Feb 20, 2009 689.51 714.48 665.05 694.08 0 -6.09(-0.87%)
Feb 19, 2009 726.91 753.10 694.36 700.16 0 -23.61(-3.26%)
Feb 18, 2009 734.56 750.89 706.76 723.77 0 -7.95(-1.09%)
Feb 17, 2009 744.09 767.23 719.27 731.73 0 -42.50(-5.49%)
Feb 16, 2009 771.45 796.39 756.09 774.22 0 +0.00(+0.00%)
Feb 13, 2009 771.45 796.39 756.09 774.22 0 +2.55(+0.33%)
Feb 12, 2009 754.48 779.31 737.22 771.68 0 +9.24(+1.21%)
Feb 11, 2009 778.76 800.13 746.00 762.44 0 -11.13(-1.44%)
Feb 10, 2009 800.09 820.24 759.80 773.57 0 -33.79(-4.18%)
Feb 09, 2009 827.27 837.98 792.82 807.35 0 -13.30(-1.62%)
Feb 06, 2009 792.63 839.60 783.43 820.65 0 +17.98(+2.24%)
Feb 05, 2009 797.79 833.26 764.80 802.68 0 +5.65(+0.71%)
Feb 04, 2009 781.64 827.50 765.54 797.03 0 +14.76(+1.89%)
Feb 03, 2009 784.62 803.83 759.59 782.27 0 -5.50(-0.70%)
Feb 02, 2009 761.61 797.72 746.46 787.77 0 +15.38(+1.99%)
Jan 30, 2009 783.98 811.68 759.16 772.38 0 -17.19(-2.18%)
Jan 29, 2009 798.03 821.32 765.59 789.58 0 -29.10(-3.55%)
Jan 28, 2009 800.26 828.48 783.05 818.67 0 +30.37(+3.85%)
Jan 27, 2009 780.76 809.68 764.60 788.30 0 +10.80(+1.39%)
Jan 26, 2009 770.78 802.01 751.78 777.50 0 +5.42(+0.70%)
Jan 23, 2009 763.53 792.70 748.39 772.08 0 -4.72(-0.61%)
Jan 22, 2009 772.81 800.23 754.33 776.80 0 -27.43(-3.41%)
Jan 21, 2009 770.69 814.20 754.84 804.24 0 +52.89(+7.04%)
Jan 20, 2009 794.63 809.12 738.67 751.35 0 -54.97(-6.82%)
Jan 19, 2009 820.80 829.68 764.16 806.32 0 +0.00(+0.00%)
Jan 16, 2009 820.80 829.68 764.16 806.32 0 -0.97(-0.12%)
Jan 15, 2009 793.35 819.26 759.13 807.29 0 +9.66(+1.21%)
Jan 14, 2009 811.60 833.07 767.75 797.64 0 -39.01(-4.66%)
Jan 13, 2009 820.86 853.31 800.37 836.64 0 +14.54(+1.77%)
Jan 12, 2009 846.57 871.38 806.56 822.10 0 -26.59(-3.13%)
Jan 09, 2009 874.39 886.00 833.54 848.69 0 -27.57(-3.15%)
Jan 08, 2009 883.80 898.37 850.21 876.25 0 -10.95(-1.23%)
Jan 07, 2009 884.69 906.23 860.27 887.21 0 -20.86(-2.30%)
Jan 06, 2009 872.29 925.12 860.24 908.06 0 +46.97(+5.45%)
Jan 05, 2009 845.97 884.65 831.75 861.09 0 +12.90(+1.52%)
Jan 02, 2009 810.99 856.07 792.60 848.20 0 +39.16(+4.84%)
Jan 01, 2009 783.65 828.84 767.07 809.04 0 +0.00(+0.00%)
Dec 31, 2008 783.65 828.84 767.07 809.04 0 +25.67(+3.28%)
Dec 30, 2008 750.35 792.43 732.59 783.37 0 +34.77(+4.64%)
Dec 29, 2008 762.84 772.52 731.12 748.60 0 -13.67(-1.79%)
Dec 26, 2008 750.88 771.15 739.91 762.27 0 +13.45(+1.80%)
Dec 25, 2008 761.19 773.64 737.00 748.82 0 +0.00(+0.00%)
Dec 24, 2008 761.19 773.64 737.00 748.82 0 -9.99(-1.32%)
Dec 23, 2008 779.01 797.08 745.27 758.80 0 -16.46(-2.12%)
Dec 22, 2008 791.07 804.91 741.09 775.27 0 -11.76(-1.49%)
Dec 19, 2008 786.05 822.59 755.60 787.02 0 +4.48(+0.57%)
Dec 18, 2008 828.99 852.15 768.88 782.54 0 -46.84(-5.65%)
Dec 17, 2008 794.41 853.36 780.29 829.38 0 +26.45(+3.29%)
Dec 16, 2008 766.09 815.78 739.85 802.93 0 +45.29(+5.98%)
Dec 15, 2008 800.38 807.10 730.48 757.63 0 -34.49(-4.35%)
Dec 12, 2008 756.53 810.14 727.25 792.12 0 +19.96(+2.58%)
Dec 11, 2008 809.18 830.00 747.20 772.16 0 -54.05(-6.54%)
Dec 10, 2008 810.95 844.23 793.75 826.22 0 +17.98(+2.22%)
Dec 09, 2008 792.53 842.90 773.60 808.23 0 +2.77(+0.34%)
Dec 08, 2008 785.28 829.50 770.09 805.47 0 +39.78(+5.20%)
Dec 05, 2008 729.37 772.63 691.69 765.68 0 +23.60(+3.18%)
Dec 04, 2008 765.63 803.89 723.12 742.09 0 -41.28(-5.27%)
Dec 03, 2008 741.91 792.46 710.07 783.37 0 +39.59(+5.32%)
Dec 02, 2008 743.06 768.12 701.04 743.78 0 +8.53(+1.16%)
Dec 01, 2008 792.98 806.23 727.30 735.25 0 -72.85(-9.01%)
Nov 28, 2008 787.00 826.65 758.99 808.10 0 +17.24(+2.18%)
Nov 27, 2008 700.67 802.25 686.30 790.86 0 +0.00(+0.00%)
Nov 26, 2008 700.67 802.25 686.30 790.86 0 +73.56(+10.26%)
Nov 25, 2008 727.23 738.41 678.27 717.30 0 -2.21(-0.31%)
Nov 24, 2008 680.47 733.96 656.00 719.51 0 +57.63(+8.71%)
Nov 21, 2008 627.07 667.75 583.10 661.88 0 +57.05(+9.43%)
Nov 20, 2008 677.04 704.83 569.33 604.82 0 -75.42(-11.09%)
Nov 19, 2008 764.64 777.56 673.84 680.24 0 -90.10(-11.70%)
Nov 18, 2008 787.10 819.59 738.97 770.34 0 -17.03(-2.16%)
Nov 17, 2008 807.49 823.93 774.79 787.37 0 -21.02(-2.60%)
Nov 14, 2008 864.62 880.56 804.36 808.39 0 -84.43(-9.46%)
Nov 13, 2008 813.67 897.23 777.55 892.82 0 +81.07(+9.99%)
Nov 12, 2008 891.67 907.23 800.13 811.75 0 -76.96(-8.66%)
Nov 11, 2008 896.66 923.13 862.31 888.71 0 -29.61(-3.22%)
Nov 10, 2008 989.07 999.85 904.71 918.32 0 -43.84(-4.56%)
Nov 07, 2008 944.02 984.83 921.75 962.16 0 +25.29(+2.70%)
Nov 06, 2008 985.52 998.64 913.24 936.87 0 -56.10(-5.65%)
Nov 05, 2008 1039 1060 983.53 992.97 0 -63.02(-5.97%)
Nov 04, 2008 1053 1085 1013 1056 0 +28.37(+2.76%)
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.