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 (%)
Dec 30, 2016 2671 2671 2671 2671 0 -16.23(-0.60%)
Dec 29, 2016 2673 2704 2664 2687 0 +10.33(+0.39%)
Dec 28, 2016 2729 2735 2669 2677 0 -44.96(-1.65%)
Dec 27, 2016 2714 2740 2703 2722 0 +7.41(+0.27%)
Dec 23, 2016 2714 2714 2714 2714 0 +7.42(+0.27%)
Dec 22, 2016 2728 2741 2696 2707 0 -18.91(-0.69%)
Dec 21, 2016 2723 2751 2707 2726 0 -4.69(-0.17%)
Dec 20, 2016 2706 2744 2685 2730 0 +29.40(+1.09%)
Dec 19, 2016 2720 2744 2676 2701 0 +7.64(+0.28%)
Dec 16, 2016 2711 2754 2674 2693 0 +45.35(+1.71%)
Dec 15, 2016 2619 2675 2600 2648 0 +25.13(+0.96%)
Dec 14, 2016 2654 2677 2612 2623 0 -32.77(-1.23%)
Dec 13, 2016 2661 2685 2641 2656 0 +0.58(+0.02%)
Dec 12, 2016 2650 2684 2631 2655 0 -3.49(-0.13%)
Dec 09, 2016 2664 2686 2641 2658 0 +1.19(+0.04%)
Dec 08, 2016 2640 2679 2628 2657 0 +24.47(+0.93%)
Dec 07, 2016 2598 2642 2583 2633 0 +9.67(+0.37%)
Dec 06, 2016 2600 2629 2588 2623 0 +25.46(+0.98%)
Dec 05, 2016 2576 2611 2568 2598 0 +35.25(+1.38%)
Dec 02, 2016 2525 2579 2512 2562 0 +32.46(+1.28%)
Dec 01, 2016 2585 2602 2515 2530 0 -46.05(-1.79%)
Nov 30, 2016 2620 2634 2564 2576 0 -33.64(-1.29%)
Nov 29, 2016 2609 2646 2596 2610 0 +3.63(+0.14%)
Nov 28, 2016 2626 2643 2593 2606 0 -14.96(-0.57%)
Nov 25, 2016 2616 2637 2604 2621 0 +0.38(+0.01%)
Nov 23, 2016 2621 2621 2621 2621 0 +27.85(+1.07%)
Nov 22, 2016 2552 2602 2540 2593 0 +54.03(+2.13%)
Nov 21, 2016 2547 2560 2518 2539 0 +4.38(+0.17%)
Nov 18, 2016 2547 2557 2516 2534 0 -2.37(-0.09%)
Nov 17, 2016 2529 2560 2509 2537 0 -2.09(-0.08%)
Nov 16, 2016 2547 2584 2511 2539 0 -4.30(-0.17%)
Nov 15, 2016 2556 2589 2523 2543 0 -18.15(-0.71%)
Nov 14, 2016 2572 2602 2548 2561 0 +5.95(+0.23%)
Nov 11, 2016 2515 2562 2495 2555 0 +31.57(+1.25%)
Nov 10, 2016 2627 2654 2495 2524 0 -5.74(-0.23%)
Nov 09, 2016 2458 2544 2406 2529 0 +32.76(+1.31%)
Nov 08, 2016 2488 2507 2466 2497 0 +5.23(+0.21%)
Nov 07, 2016 2487 2521 2460 2491 0 +60.15(+2.47%)
Nov 04, 2016 2436 2466 2423 2431 0 -13.32(-0.54%)
Nov 03, 2016 2468 2480 2434 2445 0 -23.44(-0.95%)
Nov 02, 2016 2490 2509 2460 2468 0 -23.33(-0.94%)
Nov 01, 2016 2509 2539 2465 2491 0 -11.30(-0.45%)
Oct 31, 2016 2539 2549 2483 2503 0 -26.88(-1.06%)
Oct 28, 2016 2441 2584 2434 2530 0 +43.91(+1.77%)
Oct 27, 2016 2467 2522 2436 2486 0 +33.56(+1.37%)
Oct 26, 2016 2430 2494 2420 2452 0 +13.14(+0.54%)
Oct 25, 2016 2468 2476 2413 2439 0 -33.16(-1.34%)
Oct 24, 2016 2471 2499 2446 2472 0 +19.82(+0.81%)
Oct 21, 2016 2435 2465 2411 2452 0 +15.36(+0.63%)
Oct 20, 2016 2451 2463 2417 2437 0 -20.88(-0.85%)
Oct 19, 2016 2438 2470 2430 2458 0 +12.14(+0.50%)
Oct 18, 2016 2447 2458 2424 2446 0 +22.10(+0.91%)
Oct 17, 2016 2412 2438 2404 2424 0 +16.93(+0.70%)
Oct 14, 2016 2411 2432 2397 2407 0 +6.46(+0.27%)
Oct 13, 2016 2413 2424 2365 2400 0 -33.62(-1.38%)
Oct 12, 2016 2456 2462 2425 2434 0 -17.80(-0.73%)
Oct 11, 2016 2482 2485 2437 2452 0 -30.61(-1.23%)
Oct 10, 2016 2496 2521 2475 2482 0 +2.29(+0.09%)
Oct 07, 2016 2480 2491 2457 2480 0 -14.20(-0.57%)
Oct 06, 2016 2487 2506 2466 2494 0 +5.46(+0.22%)
Oct 05, 2016 2469 2511 2456 2489 0 +47.33(+1.94%)
Oct 04, 2016 2445 2473 2430 2441 0 +12.52(+0.52%)
Sep 26, 2016 2428 2449 2412 2429 0 -7.59(-0.31%)
Sep 23, 2016 2452 2468 2429 2436 0 -25.91(-1.05%)
Sep 22, 2016 2443 2487 2422 2462 0 -4.27(-0.17%)
Sep 21, 2016 2437 2478 2427 2467 0 +49.18(+2.03%)
Sep 20, 2016 2470 2475 2406 2417 0 +1.37(+0.06%)
Sep 19, 2016 2391 2436 2380 2416 0 +41.39(+1.74%)
Sep 16, 2016 2379 2389 2350 2375 0 -10.43(-0.44%)
Sep 15, 2016 2341 2390 2331 2385 0 +46.44(+1.99%)
Sep 14, 2016 2306 2348 2291 2339 0 +33.26(+1.44%)
Sep 13, 2016 2309 2339 2286 2305 0 -15.04(-0.65%)
Sep 12, 2016 2291 2333 2275 2320 0 +13.80(+0.60%)
Sep 09, 2016 2381 2389 2298 2307 0 -86.60(-3.62%)
Sep 08, 2016 2399 2409 2382 2393 0 -15.99(-0.66%)
Sep 07, 2016 2405 2420 2393 2409 0 +3.23(+0.13%)
Sep 06, 2016 2411 2420 2387 2406 0 -3.58(-0.15%)
Sep 02, 2016 2410 2410 2410 2410 0 +15.69(+0.66%)
Sep 01, 2016 2389 2405 2363 2394 0 +4.78(+0.20%)
Aug 31, 2016 2389 2400 2364 2389 0 -9.57(-0.40%)
Aug 30, 2016 2392 2411 2380 2399 0 +16.92(+0.71%)
Aug 29, 2016 2360 2392 2355 2382 0 +14.28(+0.60%)
Aug 26, 2016 2376 2392 2355 2367 0 -4.70(-0.20%)
Aug 25, 2016 2356 2380 2347 2372 0 +15.77(+0.67%)
Aug 24, 2016 2348 2370 2334 2356 0 +9.65(+0.41%)
Aug 23, 2016 2339 2366 2330 2347 0 +16.87(+0.72%)
Aug 22, 2016 2330 2343 2303 2330 0 -12.77(-0.55%)
Aug 19, 2016 2323 2349 2311 2343 0 +15.01(+0.64%)
Aug 18, 2016 2311 2338 2298 2328 0 +13.35(+0.58%)
Aug 17, 2016 2337 2344 2306 2314 0 -21.72(-0.93%)
Aug 16, 2016 2351 2359 2324 2336 0 -15.26(-0.65%)
Aug 15, 2016 2335 2372 2326 2351 0 +17.60(+0.75%)
Aug 12, 2016 2325 2340 2312 2334 0 +3.25(+0.14%)
Aug 11, 2016 2328 2345 2306 2330 0 +6.69(+0.29%)
Aug 10, 2016 2324 2340 2305 2324 0 -0.54(-0.02%)
Aug 09, 2016 2332 2346 2315 2324 0 -3.58(-0.15%)
Aug 08, 2016 2326 2341 2315 2328 0 +4.64(+0.20%)
Aug 05, 2016 2297 2333 2288 2323 0 +38.79(+1.70%)
Aug 04, 2016 2285 2305 2274 2284 0 -4.73(-0.21%)
Aug 03, 2016 2269 2296 2261 2289 0 +22.17(+0.98%)
Aug 02, 2016 2301 2312 2257 2267 0 -31.70(-1.38%)
Aug 01, 2016 2303 2331 2282 2299 0 -1.99(-0.09%)
Jul 29, 2016 2300 2318 2267 2301 0 -3.46(-0.15%)
Jul 28, 2016 2307 2328 2282 2304 0 -3.62(-0.16%)
Jul 27, 2016 2305 2328 2276 2308 0 +6.38(+0.28%)
Jul 26, 2016 2299 2313 2267 2301 0 +4.77(+0.21%)
Jul 25, 2016 2294 2317 2275 2297 0 +3.82(+0.17%)
Jul 22, 2016 2223 2308 2201 2293 0 +5.90(+0.26%)
Jul 21, 2016 2315 2330 2272 2287 0 -20.40(-0.88%)
Jul 20, 2016 2281 2324 2270 2307 0 +33.96(+1.49%)
Jul 19, 2016 2263 2294 2255 2273 0 +2.91(+0.13%)
Jul 18, 2016 2275 2293 2258 2270 0 +0.14(+0.01%)
Jul 15, 2016 2258 2282 2238 2270 0 +26.51(+1.18%)
Jul 14, 2016 2236 2263 2217 2244 0 +27.06(+1.22%)
Jul 13, 2016 2224 2235 2197 2217 0 +4.82(+0.22%)
Jul 12, 2016 2205 2225 2193 2212 0 +22.85(+1.04%)
Jul 11, 2016 2177 2196 2162 2189 0 +22.45(+1.04%)
Jul 08, 2016 2167 2173 2079 2167 0 +88.29(+4.25%)
Jul 07, 2016 2074 2090 2069 2078 0 +18.55(+0.90%)
Jul 06, 2016 2060 2060 2060 2060 0 -1.50(-0.07%)
Jul 05, 2016 2083 2095 2043 2061 0 -33.44(-1.60%)
Jul 01, 2016 2095 2095 2095 2095 0 +0.96(+0.05%)
Jun 30, 2016 2069 2104 2042 2094 0 +26.77(+1.30%)
Jun 29, 2016 2071 2091 2046 2067 0 +8.73(+0.42%)
Jun 28, 2016 2070 2082 2037 2058 0 +20.91(+1.03%)
Jun 27, 2016 2122 2127 2028 2037 0 -110.15(-5.13%)
Jun 24, 2016 2184 2227 2140 2147 0 -136.04(-5.96%)
Jun 23, 2016 2267 2291 2258 2284 0 +35.34(+1.57%)
Jun 22, 2016 2239 2274 2226 2248 0 +13.67(+0.61%)
Jun 21, 2016 2257 2262 2221 2234 0 -10.36(-0.46%)
Jun 20, 2016 2241 2267 2232 2245 0 +26.19(+1.18%)
Jun 17, 2016 2227 2239 2196 2219 0 -10.69(-0.48%)
Jun 16, 2016 2188 2235 2176 2229 0 +22.33(+1.01%)
Jun 15, 2016 2216 2237 2196 2207 0 -2.16(-0.10%)
Jun 14, 2016 2186 2225 2178 2209 0 +18.28(+0.83%)
Jun 13, 2016 2217 2229 2182 2191 0 -35.72(-1.60%)
Jun 10, 2016 2225 2248 2206 2227 0 -20.28(-0.90%)
Jun 09, 2016 2239 2254 2217 2247 0 -1.48(-0.07%)
Jun 08, 2016 2235 2258 2213 2248 0 +14.53(+0.65%)
Jun 07, 2016 2229 2247 2215 2234 0 -8.31(-0.37%)
Jun 06, 2016 2231 2253 2217 2242 0 +12.22(+0.55%)
Jun 03, 2016 2231 2242 2192 2230 0 -4.96(-0.22%)
Jun 02, 2016 2213 2240 2202 2235 0 +14.43(+0.65%)
Jun 01, 2016 2186 2232 2169 2220 0 +26.74(+1.22%)
May 31, 2016 2192 2206 2175 2194 0 -1.68(-0.08%)
May 27, 2016 2195 2195 2195 2195 0 +24.68(+1.14%)
May 26, 2016 2146 2182 2127 2171 0 +22.93(+1.07%)
May 25, 2016 2154 2181 2126 2148 0 -6.27(-0.29%)
May 24, 2016 2134 2180 2120 2154 0 +24.04(+1.13%)
May 23, 2016 2111 2141 2099 2130 0 +20.85(+0.99%)
May 20, 2016 2083 2127 2076 2109 0 +34.55(+1.67%)
May 19, 2016 2078 2107 2049 2075 0 -16.52(-0.79%)
May 18, 2016 2059 2112 2053 2091 0 +23.21(+1.12%)
May 17, 2016 2094 2111 2055 2068 0 -28.66(-1.37%)
May 16, 2016 2059 2108 2044 2097 0 +48.97(+2.39%)
May 13, 2016 2051 2084 2032 2048 0 -10.83(-0.53%)
May 12, 2016 2091 2105 2030 2058 0 -7.15(-0.35%)
May 11, 2016 2067 2087 2054 2066 0 -6.46(-0.31%)
May 10, 2016 2063 2084 2040 2072 0 +10.67(+0.52%)
May 09, 2016 2064 2090 2047 2061 0 -2.05(-0.10%)
May 06, 2016 2044 2076 2026 2063 0 +13.13(+0.64%)
May 05, 2016 2075 2086 2044 2050 0 -22.78(-1.10%)
May 04, 2016 2083 2105 2064 2073 0 -23.23(-1.11%)
May 03, 2016 2105 2117 2072 2096 0 -23.18(-1.09%)
May 02, 2016 2088 2129 2057 2120 0 +32.64(+1.56%)
Apr 29, 2016 2068 2110 2010 2087 0 -15.60(-0.74%)
Apr 28, 2016 2124 2132 2091 2102 0 -27.00(-1.27%)
Apr 27, 2016 2119 2139 2098 2129 0 -0.79(-0.04%)
Apr 26, 2016 2116 2144 2096 2130 0 +29.60(+1.41%)
Apr 25, 2016 2103 2123 2088 2101 0 -16.13(-0.76%)
Apr 22, 2016 2109 2136 2094 2117 0 +5.41(+0.26%)
Apr 21, 2016 2115 2149 2085 2111 0 -4.58(-0.22%)
Apr 20, 2016 2124 2133 2101 2116 0 -8.90(-0.42%)
Apr 19, 2016 2133 2154 2110 2125 0 -1.75(-0.08%)
Apr 18, 2016 2111 2141 2101 2127 0 +12.44(+0.59%)
Apr 15, 2016 2120 2141 2096 2114 0 -16.81(-0.79%)
Apr 14, 2016 2140 2154 2102 2131 0 -9.86(-0.46%)
Apr 13, 2016 2103 2147 2092 2141 0 +52.48(+2.51%)
Apr 12, 2016 2093 2107 2057 2088 0 -4.96(-0.24%)
Apr 11, 2016 2098 2124 2079 2093 0 +15.17(+0.73%)
Apr 08, 2016 2091 2118 2068 2078 0 +4.21(+0.20%)
Apr 07, 2016 2095 2100 2063 2074 0 -30.41(-1.45%)
Apr 06, 2016 2092 2115 2067 2104 0 +9.09(+0.43%)
Apr 05, 2016 2105 2122 2087 2095 0 -25.81(-1.22%)
Apr 04, 2016 2158 2163 2113 2121 0 -34.37(-1.59%)
Apr 01, 2016 2125 2161 2102 2155 0 +10.57(+0.49%)
Mar 31, 2016 2132 2157 2120 2145 0 +13.72(+0.64%)
Mar 30, 2016 2134 2154 2114 2131 0 +6.58(+0.31%)
Mar 29, 2016 2088 2134 2068 2125 0 +28.85(+1.38%)
Mar 28, 2016 2093 2115 2078 2096 0 +3.10(+0.15%)
Mar 24, 2016 2093 2093 2093 2093 0 -7.29(-0.35%)
Mar 23, 2016 2125 2131 2086 2100 0 -32.75(-1.54%)
Mar 22, 2016 2094 2145 2082 2133 0 +30.32(+1.44%)
Mar 21, 2016 2115 2141 2088 2102 0 -15.45(-0.73%)
Mar 18, 2016 2103 2135 2085 2118 0 +6.52(+0.31%)
Mar 17, 2016 2101 2142 2055 2111 0 -29.86(-1.39%)
Mar 16, 2016 2100 2149 2092 2141 0 +34.22(+1.62%)
Mar 15, 2016 2120 2138 2081 2107 0 -19.13(-0.90%)
Mar 14, 2016 2127 2151 2110 2126 0 -1.93(-0.09%)
Mar 11, 2016 2099 2140 2088 2128 0 +44.01(+2.11%)
Mar 10, 2016 2113 2123 2061 2084 0 -25.85(-1.23%)
Mar 09, 2016 2101 2127 2089 2110 0 +17.81(+0.85%)
Mar 08, 2016 2124 2137 2075 2092 0 -48.70(-2.27%)
Mar 07, 2016 2116 2163 2097 2141 0 +19.86(+0.94%)
Mar 04, 2016 2120 2145 2090 2121 0 -3.86(-0.18%)
Mar 03, 2016 2089 2132 2082 2125 0 +30.87(+1.47%)
Mar 02, 2016 2082 2107 2068 2094 0 +6.13(+0.29%)
Mar 01, 2016 2061 2097 2050 2088 0 +43.00(+2.10%)
Feb 29, 2016 2040 2067 2025 2045 0 +7.30(+0.36%)
Feb 26, 2016 2045 2061 2026 2037 0 +1.05(+0.05%)
Feb 25, 2016 2025 2047 2003 2036 0 +10.84(+0.54%)
Feb 24, 2016 1974 2031 1958 2026 0 +25.03(+1.25%)
Feb 23, 2016 2013 2028 1987 2000 0 -20.00(-0.99%)
Feb 22, 2016 2023 2044 2002 2020 0 +12.07(+0.60%)
Feb 19, 2016 2006 2021 1975 2008 0 +8.26(+0.41%)
Feb 18, 2016 2002 2036 1984 2000 0 +2.31(+0.12%)
Feb 17, 2016 1992 2022 1980 1998 0 +13.96(+0.70%)
Feb 16, 2016 1939 1997 1924 1984 0 +69.57(+3.63%)
Feb 12, 2016 1914 1914 1914 1914 0 +30.49(+1.62%)
Feb 11, 2016 1880 1919 1852 1884 0 -30.89(-1.61%)
Feb 10, 2016 1909 1939 1905 1915 0 +14.13(+0.74%)
Feb 09, 2016 1867 1937 1861 1901 0 +5.18(+0.27%)
Feb 08, 2016 1895 1916 1864 1895 0 -28.37(-1.47%)
Feb 05, 2016 1927 1959 1889 1924 0 +5.13(+0.27%)
Feb 04, 2016 1905 1945 1879 1919 0 +27.63(+1.46%)
Feb 03, 2016 1899 1921 1837 1891 0 +9.68(+0.51%)
Feb 02, 2016 1895 1921 1863 1881 0 -45.42(-2.36%)
Feb 01, 2016 1934 1950 1890 1927 0 -13.04(-0.67%)
Jan 29, 2016 1925 1972 1868 1940 0 +130.29(+7.20%)
Jan 28, 2016 1844 1877 1791 1810 0 -30.51(-1.66%)
Jan 27, 2016 1872 1901 1832 1840 0 -44.80(-2.38%)
Jan 26, 2016 1854 1898 1845 1885 0 +66.34(+3.65%)
Jan 25, 2016 1841 1852 1808 1818 0 -31.98(-1.73%)
Jan 22, 2016 1813 1857 1806 1850 0 +68.02(+3.82%)
Jan 21, 2016 1781 1830 1754 1782 0 +22.17(+1.26%)
Jan 20, 2016 1743 1782 1703 1760 0 -8.83(-0.50%)
Jan 19, 2016 1790 1824 1745 1769 0 -18.70(-1.05%)
Jan 15, 2016 1788 1788 1788 1788 0 -72.17(-3.88%)
Jan 14, 2016 1846 1872 1813 1860 0 +17.66(+0.96%)
Jan 13, 2016 1892 1919 1835 1842 0 -50.19(-2.65%)
Jan 12, 2016 1912 1924 1851 1892 0 +1.69(+0.09%)
Jan 11, 2016 1915 1922 1853 1891 0 -20.54(-1.07%)
Jan 08, 2016 1995 2004 1906 1911 0 -74.77(-3.76%)
Jan 07, 2016 2005 2026 1977 1986 0 -50.78(-2.49%)
Jan 06, 2016 2061 2079 2018 2037 0 -56.09(-2.68%)
Jan 05, 2016 2095 2124 2064 2093 0 -9.86(-0.47%)
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.