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 (%)
May 31, 2017 3152 3163 3102 3149 0 -0.44(-0.01%)
May 30, 2017 3104 3164 3094 3150 0 +39.85(+1.28%)
May 26, 2017 3147 3153 3098 3110 0 -34.90(-1.11%)
May 25, 2017 3114 3159 3093 3145 0 +42.53(+1.37%)
May 24, 2017 3069 3131 3050 3102 0 +27.75(+0.90%)
May 23, 2017 3091 3102 3036 3075 0 +0.17(+0.01%)
May 22, 2017 3043 3081 3020 3074 0 +46.35(+1.53%)
May 19, 2017 2985 3056 2980 3028 0 +50.27(+1.69%)
May 18, 2017 2997 3020 2942 2978 0 -40.63(-1.35%)
May 17, 2017 3079 3079 3008 3018 0 -89.31(-2.87%)
May 16, 2017 3058 3117 3043 3108 0 +57.87(+1.90%)
May 15, 2017 3032 3065 3012 3050 0 +32.25(+1.07%)
May 12, 2017 3061 3096 3004 3018 0 -28.97(-0.95%)
May 11, 2017 2976 3056 2961 3047 0 +65.49(+2.20%)
May 10, 2017 2967 2991 2941 2981 0 +16.12(+0.54%)
May 09, 2017 2977 2996 2949 2965 0 -2.41(-0.08%)
May 08, 2017 2948 2992 2939 2967 0 +16.79(+0.57%)
May 05, 2017 2956 2968 2918 2951 0 +0.32(+0.01%)
May 04, 2017 2962 2987 2932 2950 0 -0.46(-0.02%)
May 03, 2017 2967 2984 2925 2951 0 -34.61(-1.16%)
May 02, 2017 3002 3029 2967 2985 0 -10.84(-0.36%)
May 01, 2017 2997 3022 2959 2996 0 +8.01(+0.27%)
Apr 28, 2017 3021 3047 2927 2988 0 -69.26(-2.27%)
Apr 27, 2017 3058 3081 3035 3057 0 +4.12(+0.13%)
Apr 26, 2017 3060 3095 3037 3053 0 -15.35(-0.50%)
Apr 25, 2017 3062 3089 3045 3069 0 +21.08(+0.69%)
Apr 24, 2017 3045 3059 3016 3048 0 +45.52(+1.52%)
Apr 21, 2017 3027 3049 2989 3002 0 -27.53(-0.91%)
Apr 20, 2017 3000 3054 2979 3030 0 -0.69(-0.02%)
Apr 19, 2017 3025 3050 3011 3030 0 +20.68(+0.69%)
Apr 18, 2017 3003 3030 2984 3010 0 -5.58(-0.19%)
Apr 17, 2017 2990 3026 2979 3015 0 +29.46(+0.99%)
Apr 13, 2017 3002 3030 2978 2986 0 -22.91(-0.76%)
Apr 12, 2017 3046 3050 2992 3009 0 -38.35(-1.26%)
Apr 11, 2017 3036 3064 3013 3047 0 +4.71(+0.15%)
Apr 10, 2017 3058 3094 3033 3042 0 -11.27(-0.37%)
Apr 07, 2017 3059 3082 3038 3054 0 -14.97(-0.49%)
Apr 06, 2017 3043 3082 3014 3069 0 +35.01(+1.15%)
Apr 05, 2017 3105 3120 3025 3034 0 -60.22(-1.95%)
Apr 04, 2017 3063 3120 3056 3094 0 +25.30(+0.82%)
Apr 03, 2017 3101 3117 3033 3068 0 -34.73(-1.12%)
Mar 31, 2017 3098 3124 3080 3103 0 -2.25(-0.07%)
Mar 30, 2017 3077 3117 3074 3105 0 +32.11(+1.04%)
Mar 29, 2017 3088 3099 3054 3073 0 -8.08(-0.26%)
Mar 28, 2017 3063 3099 3039 3081 0 +2.98(+0.10%)
Mar 27, 2017 3040 3094 3019 3078 0 -1.35(-0.04%)
Mar 24, 2017 3084 3114 3059 3080 0 +5.69(+0.19%)
Mar 23, 2017 3066 3105 3054 3074 0 +4.98(+0.16%)
Mar 22, 2017 3015 3083 2992 3069 0 +41.19(+1.36%)
Mar 21, 2017 3095 3111 3019 3028 0 -61.72(-2.00%)
Mar 20, 2017 3114 3131 3072 3090 0 -17.53(-0.56%)
Mar 17, 2017 3086 3122 3063 3107 0 +17.36(+0.56%)
Mar 16, 2017 3060 3111 3048 3090 0 +33.68(+1.10%)
Mar 15, 2017 3030 3066 3015 3056 0 +34.90(+1.16%)
Mar 14, 2017 2988 3032 2965 3021 0 +20.51(+0.68%)
Mar 13, 2017 2995 3014 2982 3001 0 +3.97(+0.13%)
Mar 10, 2017 2990 3019 2973 2997 0 +15.85(+0.53%)
Mar 09, 2017 2975 3006 2957 2981 0 -1.65(-0.06%)
Mar 08, 2017 2997 3015 2969 2983 0 -10.14(-0.34%)
Mar 07, 2017 2964 3021 2945 2993 0 +26.32(+0.89%)
Mar 06, 2017 2971 2998 2933 2966 0 -30.33(-1.01%)
Mar 03, 2017 2991 3017 2973 2997 0 -0.74(-0.02%)
Mar 02, 2017 3025 3040 2980 2997 0 -28.24(-0.93%)
Mar 01, 2017 2997 3043 2987 3026 0 +56.40(+1.90%)
Feb 28, 2017 3008 3024 2955 2969 0 -58.53(-1.93%)
Feb 27, 2017 3026 3045 3007 3028 0 -5.59(-0.18%)
Feb 24, 2017 3006 3046 2987 3033 0 -1.33(-0.04%)
Feb 23, 2017 3046 3064 3008 3035 0 -10.78(-0.35%)
Feb 22, 2017 3047 3059 3022 3045 0 -6.01(-0.20%)
Feb 21, 2017 3015 3068 3011 3052 0 +46.32(+1.54%)
Feb 17, 2017 3005 3005 3005 3005 0 -2.99(-0.10%)
Feb 16, 2017 3008 3036 2970 3008 0 +8.98(+0.30%)
Feb 15, 2017 2970 3011 2942 2999 0 +41.82(+1.41%)
Feb 14, 2017 2939 2976 2918 2957 0 +3.67(+0.12%)
Feb 13, 2017 2933 2975 2922 2954 0 +27.15(+0.93%)
Feb 10, 2017 2913 2955 2884 2927 0 +29.78(+1.03%)
Feb 09, 2017 2859 2914 2823 2897 0 +80.85(+2.87%)
Feb 08, 2017 2813 2842 2793 2816 0 -1.56(-0.06%)
Feb 07, 2017 2829 2841 2798 2817 0 -6.43(-0.23%)
Feb 06, 2017 2830 2857 2805 2824 0 -10.29(-0.36%)
Feb 03, 2017 2816 2850 2807 2834 0 +20.70(+0.74%)
Feb 02, 2017 2818 2833 2789 2814 0 -6.37(-0.23%)
Feb 01, 2017 2857 2878 2786 2820 0 -13.01(-0.46%)
Jan 31, 2017 2844 2870 2796 2833 0 -7.52(-0.26%)
Jan 30, 2017 2856 2879 2807 2840 0 -24.93(-0.87%)
Jan 27, 2017 2764 2885 2755 2865 0 +85.28(+3.07%)
Jan 26, 2017 2772 2798 2748 2780 0 +11.35(+0.41%)
Jan 25, 2017 2744 2790 2730 2769 0 +40.04(+1.47%)
Jan 24, 2017 2683 2740 2680 2729 0 +50.37(+1.88%)
Jan 23, 2017 2679 2693 2643 2678 0 +1.44(+0.05%)
Jan 20, 2017 2681 2706 2655 2677 0 +8.43(+0.32%)
Jan 19, 2017 2693 2731 2649 2668 0 -31.38(-1.16%)
Jan 18, 2017 2683 2728 2668 2700 0 +27.52(+1.03%)
Jan 17, 2017 2707 2725 2665 2672 0 -40.11(-1.48%)
Jan 13, 2017 2712 2712 2712 2712 0 +30.47(+1.14%)
Jan 12, 2017 2678 2697 2628 2682 0 -0.25(-0.01%)
Jan 11, 2017 2692 2703 2669 2682 0 -11.43(-0.42%)
Jan 10, 2017 2658 2706 2651 2694 0 +40.28(+1.52%)
Jan 09, 2017 2672 2687 2645 2653 0 -16.45(-0.62%)
Jan 06, 2017 2679 2687 2653 2670 0 -0.08(-0.00%)
Jan 05, 2017 2709 2723 2662 2670 0 -45.09(-1.66%)
Jan 04, 2017 2687 2732 2678 2715 0 +31.99(+1.19%)
Jan 03, 2017 2686 2713 2652 2683 0 +12.29(+0.46%)
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%)
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.