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 (%)
Jul 31, 2013 2017 2049 2006 2028 0 +15.54(+0.77%)
Jul 30, 2013 1979 2030 1973 2012 0 +24.27(+1.22%)
Jul 29, 2013 1984 2006 1967 1988 0 +2.39(+0.12%)
Jul 26, 2013 1967 2018 1950 1986 0 +22.83(+1.16%)
Jul 25, 2013 1943 1971 1929 1963 0 +15.29(+0.79%)
Jul 24, 2013 1948 1971 1941 1947 0 +1.31(+0.07%)
Jul 23, 2013 1945 1960 1933 1946 0 +8.55(+0.44%)
Jul 22, 2013 1925 1947 1918 1938 0 +9.43(+0.49%)
Jul 19, 2013 1917 1935 1905 1928 0 +4.73(+0.25%)
Jul 18, 2013 1917 1941 1893 1923 0 +11.71(+0.61%)
Jul 17, 2013 1920 1929 1897 1912 0 -0.37(-0.02%)
Jul 16, 2013 1905 1925 1895 1912 0 +7.51(+0.39%)
Jul 15, 2013 1902 1917 1885 1905 0 +2.70(+0.14%)
Jul 12, 2013 1890 1910 1885 1902 0 +7.40(+0.39%)
Jul 11, 2013 1900 1907 1875 1894 0 +13.76(+0.73%)
Jul 10, 2013 1860 1893 1855 1881 0 +19.57(+1.05%)
Jul 09, 2013 1846 1868 1828 1861 0 +30.61(+1.67%)
Jul 08, 2013 1852 1866 1821 1831 0 -31.39(-1.69%)
Jul 05, 2013 1855 1872 1837 1862 0 +18.26(+0.99%)
Jul 03, 2013 1844 1844 1844 0 +8.45(+0.46%)
Jul 02, 2013 1836 1858 1817 1835 0 -5.60(-0.30%)
Jul 01, 2013 1825 1858 1823 1841 0 +19.32(+1.06%)
Jun 28, 2013 1810 1835 1790 1821 0 +42.21(+2.37%)
Jun 26, 2013 1786 1794 1766 1779 0 +6.74(+0.38%)
Jun 25, 2013 1755 1783 1741 1773 0 +31.13(+1.79%)
Jun 24, 2013 1762 1777 1729 1741 0 -45.48(-2.55%)
Jun 21, 2013 1787 1810 1766 1787 0 +9.85(+0.55%)
Jun 20, 2013 1754 1808 1736 1777 0 -17.53(-0.98%)
Jun 19, 2013 1805 1823 1786 1795 0 -18.45(-1.02%)
Jun 18, 2013 1794 1824 1783 1813 0 +15.15(+0.84%)
Jun 17, 2013 1798 1819 1780 1798 0 +14.21(+0.80%)
Jun 14, 2013 1806 1813 1774 1784 0 -21.52(-1.19%)
Jun 13, 2013 1768 1809 1754 1805 0 +37.88(+2.14%)
Jun 12, 2013 1807 1817 1762 1767 0 -28.19(-1.57%)
Jun 11, 2013 1783 1813 1772 1795 0 -12.05(-0.67%)
Jun 10, 2013 1810 1820 1791 1808 0 -2.19(-0.12%)
Jun 07, 2013 1794 1831 1784 1810 0 +23.00(+1.29%)
Jun 06, 2013 1765 1804 1756 1787 0 +22.35(+1.27%)
Jun 05, 2013 1792 1804 1760 1764 0 -34.92(-1.94%)
Jun 04, 2013 1801 1833 1777 1799 0 -4.53(-0.25%)
Jun 03, 2013 1789 1812 1767 1804 0 +19.83(+1.11%)
May 31, 2013 1784 1813 1771 1784 0 -8.32(-0.46%)
May 30, 2013 1769 1802 1758 1792 0 +29.00(+1.64%)
May 29, 2013 1760 1778 1745 1763 0 -7.44(-0.42%)
May 28, 2013 1764 1791 1743 1771 0 +16.18(+0.92%)
May 24, 2013 1755 1755 1755 0 +6.25(+0.36%)
May 23, 2013 1724 1765 1711 1748 0 -11.57(-0.66%)
May 22, 2013 1796 1815 1750 1760 0 -37.77(-2.10%)
May 21, 2013 1786 1806 1769 1798 0 +11.79(+0.66%)
May 20, 2013 1780 1807 1768 1786 0 -11.85(-0.66%)
May 17, 2013 1784 1808 1772 1798 0 +23.89(+1.35%)
May 16, 2013 1780 1806 1761 1774 0 -2.27(-0.13%)
May 15, 2013 1751 1782 1745 1776 0 +44.40(+2.56%)
May 13, 2013 1744 1751 1720 1732 0 -16.43(-0.94%)
May 10, 2013 1735 1761 1727 1748 0 +15.14(+0.87%)
May 09, 2013 1742 1755 1724 1733 0 -14.18(-0.81%)
May 08, 2013 1727 1752 1714 1747 0 +15.08(+0.87%)
May 07, 2013 1721 1739 1705 1732 0 +17.44(+1.02%)
May 06, 2013 1682 1719 1672 1715 0 +30.33(+1.80%)
May 03, 2013 1656 1693 1635 1684 0 +41.30(+2.51%)
May 02, 2013 1629 1657 1623 1643 0 +18.05(+1.11%)
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.