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 29, 2011 2025 2047 1984 2000 0 -51.24(-2.50%)
Apr 28, 2011 2028 2068 2011 2051 0 -23.12(-1.11%)
Apr 27, 2011 2066 2086 2028 2074 0 +10.11(+0.49%)
Apr 26, 2011 2033 2088 2016 2064 0 +38.47(+1.90%)
Apr 25, 2011 2038 2057 2012 2026 0 +4.61(+0.23%)
Apr 21, 2011 2005 2037 1983 2021 0 +44.01(+2.23%)
Apr 20, 2011 1959 2003 1949 1977 0 +53.61(+2.79%)
Apr 19, 2011 1924 1956 1900 1923 0 +7.45(+0.39%)
Apr 18, 2011 1922 1937 1888 1916 0 -35.77(-1.83%)
Apr 15, 2011 1938 1961 1915 1952 0 +13.72(+0.71%)
Apr 14, 2011 1932 1961 1911 1938 0 -4.62(-0.24%)
Apr 13, 2011 1946 1966 1914 1943 0 +8.26(+0.43%)
Apr 12, 2011 1953 1963 1915 1934 0 -38.13(-1.93%)
Apr 11, 2011 2012 2026 1955 1972 0 -49.18(-2.43%)
Apr 08, 2011 2061 2076 2005 2022 0 -27.11(-1.32%)
Apr 07, 2011 2060 2081 2034 2049 0 -14.30(-0.69%)
Apr 06, 2011 2071 2085 2043 2063 0 +7.64(+0.37%)
Apr 05, 2011 2056 2088 2032 2055 0 -0.52(-0.03%)
Apr 04, 2011 2057 2082 2030 2056 0 +17.70(+0.87%)
Apr 01, 2011 2085 2096 2021 2038 0 -30.86(-1.49%)
Mar 31, 2011 2094 2105 2055 2069 0 -29.05(-1.38%)
Mar 30, 2011 2087 2109 2065 2098 0 +29.55(+1.43%)
Mar 29, 2011 2035 2091 2014 2069 0 +29.03(+1.42%)
Mar 28, 2011 2052 2075 2031 2040 0 -0.94(-0.05%)
Mar 25, 2011 2051 2081 2027 2040 0 -1.00(-0.05%)
Mar 24, 2011 2033 2062 2001 2041 0 +23.43(+1.16%)
Mar 23, 2011 1973 2035 1954 2018 0 +81.22(+4.19%)
Mar 22, 2011 1955 1972 1922 1937 0 -18.21(-0.93%)
Mar 21, 2011 1959 1977 1934 1955 0 +43.51(+2.28%)
Mar 18, 2011 1927 1961 1893 1912 0 +6.14(+0.32%)
Mar 17, 2011 1962 1966 1891 1905 0 -28.96(-1.50%)
Mar 16, 2011 1967 1995 1916 1934 0 -44.55(-2.25%)
Mar 15, 2011 1940 1999 1928 1979 0 -22.06(-1.10%)
Mar 14, 2011 1986 2020 1957 2001 0 -7.02(-0.35%)
Mar 11, 2011 1963 2025 1949 2008 0 +22.73(+1.14%)
Mar 10, 2011 2017 2037 1964 1985 0 -59.55(-2.91%)
Mar 09, 2011 2104 2113 2036 2045 0 -62.70(-2.98%)
Mar 08, 2011 2080 2139 2057 2107 0 +26.07(+1.25%)
Mar 07, 2011 2143 2149 2045 2081 0 -46.54(-2.19%)
Mar 04, 2011 2149 2164 2101 2128 0 -23.27(-1.08%)
Mar 03, 2011 2122 2173 2111 2151 0 +58.14(+2.78%)
Mar 02, 2011 2092 2119 2061 2093 0 +1.32(+0.06%)
Mar 01, 2011 2147 2158 2079 2092 0 -43.06(-2.02%)
Feb 28, 2011 2143 2168 2110 2135 0 +8.69(+0.41%)
Feb 25, 2011 2109 2150 2082 2126 0 +39.64(+1.90%)
Feb 24, 2011 2072 2125 2047 2086 0 +38.35(+1.87%)
Feb 23, 2011 2111 2124 2019 2048 0 -67.35(-3.18%)
Feb 22, 2011 2172 2186 2107 2115 0 -95.05(-4.30%)
Feb 18, 2011 2211 2211 2211 0 -2.67(-0.12%)
Feb 17, 2011 2169 2221 2159 2213 0 +42.71(+1.97%)
Feb 16, 2011 2156 2191 2141 2170 0 +23.53(+1.10%)
Feb 15, 2011 2158 2171 2128 2147 0 -17.54(-0.81%)
Feb 14, 2011 2136 2179 2123 2164 0 +28.89(+1.35%)
Feb 11, 2011 2104 2146 2075 2136 0 +13.34(+0.63%)
Feb 10, 2011 2088 2139 2071 2122 0 +6.25(+0.30%)
Feb 09, 2011 2093 2136 2074 2116 0 +19.13(+0.91%)
Feb 08, 2011 2109 2122 2070 2097 0 -13.55(-0.64%)
Feb 07, 2011 2089 2133 2078 2110 0 +20.42(+0.98%)
Feb 04, 2011 2083 2105 2058 2090 0 +10.82(+0.52%)
Feb 03, 2011 2061 2097 2032 2079 0 +14.87(+0.72%)
Feb 02, 2011 2054 2087 2037 2064 0 +2.91(+0.14%)
Feb 01, 2011 2031 2080 2013 2061 0 +51.34(+2.55%)
Jan 31, 2011 2006 2036 1983 2010 0 +8.82(+0.44%)
Jan 28, 2011 2078 2082 1981 2001 0 -71.21(-3.44%)
Jan 27, 2011 2050 2092 2038 2072 0 +35.05(+1.72%)
Jan 26, 2011 2016 2062 2001 2037 0 +28.81(+1.43%)
Jan 25, 2011 2020 2037 1986 2009 0 -24.65(-1.21%)
Jan 24, 2011 1990 2048 1979 2033 0 +44.67(+2.25%)
Jan 21, 2011 2071 2090 1969 1989 0 -57.13(-2.79%)
Jan 20, 2011 2050 2072 1985 2046 0 -35.65(-1.71%)
Jan 19, 2011 2125 2136 2069 2081 0 -45.31(-2.13%)
Jan 18, 2011 2119 2142 2098 2127 0 +8.59(+0.41%)
Jan 14, 2011 2118 2118 2118 0 +31.80(+1.52%)
Jan 13, 2011 2065 2100 2038 2086 0 +30.81(+1.50%)
Jan 12, 2011 2052 2075 2027 2055 0 +19.22(+0.94%)
Jan 11, 2011 2034 2055 2012 2036 0 +9.04(+0.45%)
Jan 10, 2011 2016 2037 1970 2027 0 +4.89(+0.24%)
Jan 07, 2011 2036 2059 1987 2022 0 -5.69(-0.28%)
Jan 06, 2011 2022 2047 2010 2028 0 +9.30(+0.46%)
Jan 05, 2011 2001 2033 1977 2019 0 +12.26(+0.61%)
Jan 04, 2011 2042 2047 1987 2006 0 -34.12(-1.67%)
Jan 03, 2011 2005 2068 1993 2041 0 +53.23(+2.68%)
Dec 31, 2010 1975 2008 1957 1987 0 +8.89(+0.45%)
Dec 30, 2010 1995 2003 1964 1978 0 -21.10(-1.06%)
Dec 29, 2010 1994 2016 1983 2000 0 +8.65(+0.43%)
Dec 28, 2010 2001 2012 1968 1991 0 -4.86(-0.24%)
Dec 27, 2010 1968 2006 1953 1996 0 +15.69(+0.79%)
Dec 23, 2010 1978 1997 1958 1980 0 -3.25(-0.16%)
Dec 22, 2010 1985 2008 1955 1983 0 +3.66(+0.18%)
Dec 21, 2010 1943 2006 1931 1980 0 +80.16(+4.22%)
Dec 20, 2010 1897 1922 1872 1900 0 +9.35(+0.49%)
Dec 17, 2010 1876 1905 1848 1890 0 +10.71(+0.57%)
Dec 16, 2010 1862 1892 1848 1879 0 +19.98(+1.07%)
Dec 15, 2010 1874 1899 1845 1859 0 -18.07(-0.96%)
Dec 14, 2010 1864 1895 1851 1878 0 -1.29(-0.07%)
Dec 10, 2010 1871 1899 1853 1879 0 +12.91(+0.69%)
Dec 09, 2010 1878 1887 1849 1866 0 -2.31(-0.12%)
Dec 08, 2010 1879 1895 1851 1868 0 -4.28(-0.23%)
Dec 07, 2010 1885 1905 1858 1873 0 +34.05(+1.85%)
Dec 06, 2010 1813 1856 1800 1838 0 +21.40(+1.18%)
Dec 03, 2010 1795 1822 1783 1817 0 +10.17(+0.56%)
Dec 02, 2010 1779 1813 1769 1807 0 +30.08(+1.69%)
Dec 01, 2010 1766 1793 1750 1777 0 +42.85(+2.47%)
Nov 30, 2010 1687 1746 1677 1734 0 +23.40(+1.37%)
Nov 29, 2010 1705 1722 1669 1711 0 -7.72(-0.45%)
Nov 26, 2010 1712 1729 1702 1718 0 -7.42(-0.43%)
Nov 24, 2010 1709 1726 1726 1726 0 +36.24(+2.15%)
Nov 23, 2010 1689 1711 1670 1689 0 -23.59(-1.38%)
Nov 22, 2010 1714 1745 1687 1713 0 -10.65(-0.62%)
Nov 19, 2010 1715 1735 1691 1724 0 +5.98(+0.35%)
Nov 18, 2010 1691 1742 1682 1718 0 +52.86(+3.18%)
Nov 17, 2010 1658 1696 1640 1665 0 +5.78(+0.35%)
Nov 16, 2010 1673 1702 1635 1659 0 -33.32(-1.97%)
Nov 15, 2010 1686 1721 1670 1692 0 +16.95(+1.01%)
Nov 12, 2010 1687 1711 1659 1675 0 -32.77(-1.92%)
Nov 11, 2010 1698 1720 1652 1708 0 -41.02(-2.35%)
Nov 10, 2010 1760 1772 1727 1749 0 -10.83(-0.62%)
Nov 09, 2010 1791 1798 1748 1760 0 -24.88(-1.39%)
Nov 08, 2010 1779 1816 1768 1785 0 -2.06(-0.12%)
Nov 05, 2010 1772 1801 1754 1787 0 +22.38(+1.27%)
Nov 04, 2010 1741 1774 1728 1765 0 +50.93(+2.97%)
Nov 03, 2010 1715 1736 1685 1714 0 +3.19(+0.19%)
Nov 02, 2010 1703 1731 1692 1711 0 +25.23(+1.50%)
Nov 01, 2010 1723 1738 1671 1685 0 -25.74(-1.50%)
Oct 29, 2010 1680 1723 1666 1711 0 +19.93(+1.18%)
Oct 28, 2010 1692 1723 1631 1691 0 +51.32(+3.13%)
Oct 27, 2010 1627 1652 1610 1640 0 +3.40(+0.21%)
Oct 25, 2010 1621 1651 1611 1636 0 +25.81(+1.60%)
Oct 22, 2010 1608 1621 1589 1611 0 +8.51(+0.53%)
Oct 21, 2010 1614 1632 1586 1602 0 -6.61(-0.41%)
Oct 20, 2010 1596 1625 1589 1609 0 +17.65(+1.11%)
Oct 19, 2010 1602 1623 1567 1591 0 -38.50(-2.36%)
Oct 18, 2010 1613 1636 1607 1630 0 +13.84(+0.86%)
Oct 15, 2010 1622 1634 1587 1616 0 +7.99(+0.50%)
Oct 14, 2010 1626 1636 1594 1608 0 -23.72(-1.45%)
Oct 13, 2010 1598 1640 1590 1631 0 +42.63(+2.68%)
Oct 12, 2010 1579 1604 1554 1589 0 +91.80(+6.13%)
Oct 11, 2010 1493 1517 1480 1497 0 +0.23(+0.02%)
Oct 08, 2010 1505 1516 1474 1497 0 -1.28(-0.09%)
Oct 07, 2010 1508 1519 1482 1498 0 -0.79(-0.05%)
Oct 06, 2010 1510 1522 1485 1499 0 -18.74(-1.23%)
Oct 05, 2010 1485 1525 1476 1518 0 +53.11(+3.63%)
Oct 04, 2010 1475 1495 1447 1464 0 -20.17(-1.36%)
Oct 01, 2010 1490 1508 1472 1485 0 +5.09(+0.34%)
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%)
Jul 01, 2010 1382 1415 1343 1390 0 -2.57(-0.18%)
Jun 30, 2010 1395 1440 1381 1393 0 -9.54(-0.68%)
Jun 29, 2010 1463 1486 1393 1402 0 -124.57(-8.16%)
Jun 25, 2010 1520 1551 1502 1527 0 +12.96(+0.86%)
Jun 24, 2010 1533 1554 1504 1514 0 -39.30(-2.53%)
Jun 23, 2010 1543 1577 1520 1553 0 +43.05(+2.85%)
Jun 22, 2010 1543 1575 1497 1510 0 -38.01(-2.45%)
Jun 21, 2010 1584 1603 1533 1548 0 -17.17(-1.10%)
Jun 18, 2010 1559 1579 1535 1565 0 +12.45(+0.80%)
Jun 17, 2010 1554 1571 1531 1553 0 -2.48(-0.16%)
Jun 16, 2010 1554 1580 1528 1556 0 -20.28(-1.29%)
Jun 15, 2010 1539 1581 1524 1576 0 +50.87(+3.34%)
Jun 14, 2010 1544 1573 1520 1525 0 -2.57(-0.17%)
Jun 11, 2010 1493 1542 1480 1527 0 +12.30(+0.81%)
Jun 10, 2010 1495 1528 1473 1515 0 +49.04(+3.34%)
Jun 09, 2010 1461 1519 1440 1466 0 +12.77(+0.88%)
Jun 08, 2010 1454 1482 1410 1453 0 +4.79(+0.33%)
Jun 07, 2010 1501 1515 1444 1449 0 -47.67(-3.19%)
Jun 04, 2010 1519 1572 1487 1496 0 -102.30(-6.40%)
Jun 03, 2010 1557 1606 1549 1599 0 +34.99(+2.24%)
Jun 02, 2010 1523 1568 1513 1564 0 +48.59(+3.21%)
Jun 01, 2010 1552 1579 1513 1515 0 -65.59(-4.15%)
May 31, 2010 1598 1618 1550 1581 0 +0.00(+0.00%)
May 28, 2010 1598 1618 1550 1581 0 -28.15(-1.75%)
May 27, 2010 1545 1615 1541 1609 0 +93.18(+6.15%)
May 26, 2010 1529 1570 1504 1516 0 +2.75(+0.18%)
May 25, 2010 1469 1519 1446 1513 0 -2.30(-0.15%)
May 24, 2010 1512 1560 1494 1515 0 -14.44(-0.94%)
May 21, 2010 1476 1556 1455 1530 0 +26.63(+1.77%)
May 20, 2010 1504 1553 1496 1503 0 -73.26(-4.65%)
May 19, 2010 1587 1614 1546 1576 0 -20.77(-1.30%)
May 18, 2010 1652 1677 1584 1597 0 -48.19(-2.93%)
May 17, 2010 1640 1681 1598 1645 0 +3.88(+0.24%)
May 14, 2010 1659 1692 1608 1641 0 -64.75(-3.80%)
May 13, 2010 1719 1741 1690 1706 0 -31.20(-1.80%)
May 12, 2010 1691 1744 1682 1737 0 +46.49(+2.75%)
May 11, 2010 1714 1727 1664 1691 0 -12.75(-0.75%)
May 10, 2010 1683 1717 1646 1703 0 +95.40(+5.93%)
May 07, 2010 1642 1671 1568 1608 0 -31.46(-1.92%)
May 06, 2010 1681 1744 1499 1640 0 -65.33(-3.83%)
May 05, 2010 1717 1752 1678 1705 0 -11.09(-0.65%)
May 04, 2010 1740 1756 1682 1716 0 -63.03(-3.54%)
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.