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, 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%)
May 01, 2013 1665 1673 1620 1625 0 -56.18(-3.34%)
Apr 30, 2013 1645 1684 1638 1681 0 +33.05(+2.01%)
Apr 29, 2013 1637 1658 1626 1648 0 +18.38(+1.13%)
Apr 26, 2013 1645 1656 1621 1630 0 -23.43(-1.42%)
Apr 25, 2013 1639 1666 1632 1653 0 +22.43(+1.38%)
Apr 24, 2013 1615 1639 1603 1631 0 +15.70(+0.97%)
Apr 23, 2013 1582 1620 1575 1615 0 +43.57(+2.77%)
Apr 22, 2013 1574 1582 1550 1571 0 +0.87(+0.06%)
Apr 19, 2013 1572 1586 1552 1571 0 +4.15(+0.26%)
Apr 18, 2013 1585 1596 1553 1566 0 -16.50(-1.04%)
Apr 17, 2013 1615 1620 1567 1583 0 -38.94(-2.40%)
Apr 16, 2013 1601 1630 1590 1622 0 +36.45(+2.30%)
Apr 15, 2013 1634 1640 1581 1585 0 -58.88(-3.58%)
Apr 12, 2013 1648 1659 1631 1644 0 -12.72(-0.77%)
Apr 11, 2013 1660 1666 1640 1657 0 -2.60(-0.16%)
Apr 10, 2013 1634 1665 1629 1660 0 +25.91(+1.59%)
Apr 09, 2013 1626 1648 1616 1634 0 +6.22(+0.38%)
Apr 08, 2013 1634 1646 1608 1627 0 +1.33(+0.08%)
Apr 05, 2013 1613 1635 1598 1626 0 -11.68(-0.71%)
Apr 04, 2013 1625 1644 1616 1638 0 +11.78(+0.72%)
Apr 03, 2013 1624 1643 1613 1626 0 +4.40(+0.27%)
Apr 02, 2013 1632 1650 1612 1622 0 -3.03(-0.19%)
Apr 01, 2013 1656 1668 1614 1625 0 -30.70(-1.85%)
Mar 28, 2013 1655 1655 1655 0 -2.26(-0.14%)
Mar 27, 2013 1639 1669 1630 1658 0 +6.65(+0.40%)
Mar 26, 2013 1657 1665 1634 1651 0 -0.83(-0.05%)
Mar 25, 2013 1654 1669 1636 1652 0 +2.21(+0.13%)
Mar 22, 2013 1651 1666 1635 1650 0 +0.21(+0.01%)
Mar 21, 2013 1676 1691 1634 1649 0 -47.22(-2.78%)
Mar 20, 2013 1686 1705 1675 1697 0 +17.30(+1.03%)
Mar 19, 2013 1678 1692 1662 1679 0 +4.77(+0.28%)
Mar 18, 2013 1663 1687 1647 1675 0 -3.27(-0.19%)
Mar 15, 2013 1687 1694 1669 1678 0 -11.15(-0.66%)
Mar 14, 2013 1684 1700 1671 1689 0 +10.96(+0.65%)
Mar 13, 2013 1670 1689 1660 1678 0 +7.82(+0.47%)
Mar 12, 2013 1678 1690 1659 1670 0 -9.19(-0.55%)
Mar 11, 2013 1655 1685 1640 1679 0 +17.47(+1.05%)
Mar 08, 2013 1658 1669 1644 1662 0 +14.53(+0.88%)
Mar 07, 2013 1637 1659 1628 1647 0 +10.06(+0.61%)
Mar 06, 2013 1637 1651 1619 1637 0 +1.88(+0.11%)
Mar 05, 2013 1622 1648 1613 1635 0 +22.05(+1.37%)
Mar 04, 2013 1615 1629 1596 1613 0 -9.71(-0.60%)
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.