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 (%)
Jan 31, 2019 2435 2460 2340 2378 0 +47.68(+2.05%)
Jan 30, 2019 2304 2348 2268 2331 0 +45.41(+1.99%)
Jan 29, 2019 2298 2330 2263 2285 0 +27.56(+1.22%)
Jan 28, 2019 2240 2283 2227 2258 0 -19.45(-0.85%)
Jan 25, 2019 2252 2294 2235 2277 0 +44.80(+2.01%)
Jan 24, 2019 2175 2248 2172 2232 0 +63.81(+2.94%)
Jan 23, 2019 2192 2214 2150 2168 0 -12.72(-0.58%)
Jan 22, 2019 2198 2218 2153 2181 0 -25.78(-1.17%)
Jan 18, 2019 2171 2222 2161 2207 0 +46.64(+2.16%)
Jan 17, 2019 2141 2179 2114 2160 0 -7.59(-0.35%)
Jan 16, 2019 2151 2188 2146 2168 0 +18.77(+0.87%)
Jan 15, 2019 2156 2175 2125 2149 0 +1.34(+0.06%)
Jan 14, 2019 2149 2173 2122 2148 0 -12.30(-0.57%)
Jan 11, 2019 2135 2173 2122 2160 0 +17.57(+0.82%)
Jan 10, 2019 2120 2157 2108 2143 0 +15.62(+0.73%)
Jan 09, 2019 2096 2149 2077 2127 0 +44.05(+2.11%)
Jan 08, 2019 2114 2140 2053 2083 0 -22.51(-1.07%)
Jan 07, 2019 2076 2127 2062 2105 0 +34.41(+1.66%)
Jan 04, 2019 2029 2094 2009 2071 0 +64.29(+3.20%)
Jan 03, 2019 2075 2086 1984 2007 0 -89.86(-4.29%)
Jan 02, 2019 2020 2115 2015 2097 0 +30.15(+1.46%)
Dec 31, 2018 2062 2079 2024 2066 0 +12.28(+0.60%)
Dec 28, 2018 2053 2084 2021 2054 0 +4.55(+0.22%)
Dec 27, 2018 1996 2054 1981 2050 0 +28.71(+1.42%)
Dec 26, 2018 1966 2026 1932 2021 0 +62.86(+3.21%)
Dec 24, 2018 1973 2012 1942 1958 0 -31.66(-1.59%)
Dec 21, 2018 2028 2050 1967 1990 0 -32.78(-1.62%)
Dec 20, 2018 2011 2055 1991 2022 0 +1.90(+0.09%)
Dec 19, 2018 2077 2117 1995 2021 0 +9.44(+0.47%)
Dec 18, 2018 2008 2043 1979 2011 0 +20.96(+1.05%)
Dec 17, 2018 2017 2060 1971 1990 0 -33.92(-1.68%)
Dec 14, 2018 2036 2078 2013 2024 0 -36.42(-1.77%)
Dec 13, 2018 2135 2154 2048 2060 0 -66.55(-3.13%)
Dec 12, 2018 2150 2180 2110 2127 0 +14.67(+0.69%)
Dec 11, 2018 2155 2185 2103 2112 0 -14.66(-0.69%)
Dec 10, 2018 2152 2178 2105 2127 0 -29.67(-1.38%)
Dec 07, 2018 2207 2230 2131 2157 0 -57.27(-2.59%)
Dec 06, 2018 2191 2229 2163 2214 0 -6.50(-0.29%)
Dec 04, 2018 2301 2323 2212 2220 0 -95.79(-4.14%)
Dec 03, 2018 2326 2355 2275 2316 0 +21.44(+0.93%)
Nov 30, 2018 2272 2310 2254 2295 0 +14.82(+0.65%)
Nov 29, 2018 2284 2320 2251 2280 0 -12.05(-0.53%)
Nov 28, 2018 2255 2297 2201 2292 0 +50.92(+2.27%)
Nov 27, 2018 2230 2266 2210 2241 0 -12.24(-0.54%)
Nov 26, 2018 2251 2275 2224 2253 0 +22.94(+1.03%)
Nov 23, 2018 2181 2256 2175 2230 0 +23.24(+1.05%)
Nov 21, 2018 2207 2207 2207 2207 0 +16.76(+0.77%)
Nov 20, 2018 2174 2225 2148 2190 0 -17.70(-0.80%)
Nov 19, 2018 2264 2275 2190 2208 0 -60.76(-2.68%)
Nov 16, 2018 2232 2289 2217 2269 0 +18.95(+0.84%)
Nov 15, 2018 2189 2265 2176 2250 0 +49.67(+2.26%)
Nov 14, 2018 2219 2265 2179 2200 0 -7.87(-0.36%)
Nov 13, 2018 2205 2284 2188 2208 0 +5.48(+0.25%)
Nov 12, 2018 2247 2269 2187 2203 0 -70.13(-3.09%)
Nov 09, 2018 2318 2327 2245 2273 0 -69.56(-2.97%)
Nov 08, 2018 2357 2387 2329 2342 0 -22.19(-0.94%)
Nov 07, 2018 2341 2372 2288 2365 0 +32.12(+1.38%)
Nov 06, 2018 2329 2371 2310 2332 0 +1.37(+0.06%)
Nov 05, 2018 2353 2378 2306 2331 0 -22.49(-0.96%)
Nov 02, 2018 2333 2372 2292 2354 0 +33.27(+1.43%)
Nov 01, 2018 2217 2344 2215 2320 0 +112.59(+5.10%)
Oct 31, 2018 2215 2261 2180 2208 0 -19.01(-0.85%)
Oct 30, 2018 2118 2241 2108 2227 0 +107.83(+5.09%)
Oct 29, 2018 2160 2215 2083 2119 0 -4.93(-0.23%)
Oct 26, 2018 2164 2224 2083 2124 0 -306.29(-12.60%)
Oct 24, 2018 2527 2546 2421 2430 0 -103.82(-4.10%)
Oct 23, 2018 2504 2560 2467 2534 0 -8.01(-0.32%)
Oct 22, 2018 2560 2583 2532 2542 0 -5.53(-0.22%)
Oct 19, 2018 2565 2590 2530 2547 0 -11.59(-0.45%)
Oct 18, 2018 2585 2602 2542 2559 0 -48.53(-1.86%)
Oct 17, 2018 2592 2632 2569 2608 0 +7.73(+0.30%)
Oct 16, 2018 2540 2611 2520 2600 0 +78.32(+3.11%)
Oct 15, 2018 2529 2559 2498 2522 0 -7.93(-0.31%)
Oct 12, 2018 2546 2567 2483 2529 0 +26.59(+1.06%)
Oct 11, 2018 2500 2554 2485 2503 0 -0.81(-0.03%)
Oct 10, 2018 2577 2597 2499 2504 0 -72.60(-2.82%)
Oct 09, 2018 2588 2609 2549 2576 0 -19.16(-0.74%)
Oct 08, 2018 2619 2632 2573 2595 0 -37.94(-1.44%)
Oct 05, 2018 2682 2706 2597 2633 0 -54.36(-2.02%)
Oct 04, 2018 2733 2749 2668 2688 0 -54.79(-2.00%)
Oct 03, 2018 2742 2770 2710 2743 0 +5.88(+0.21%)
Oct 02, 2018 2723 2765 2706 2737 0 +4.03(+0.15%)
Oct 01, 2018 2771 2782 2714 2733 0 -24.33(-0.88%)
Sep 28, 2018 2741 2782 2718 2757 0 +4.69(+0.17%)
Sep 27, 2018 2776 2794 2742 2752 0 -15.65(-0.57%)
Sep 26, 2018 2804 2829 2754 2768 0 -34.20(-1.22%)
Sep 25, 2018 2819 2872 2763 2802 0 -88.54(-3.06%)
Sep 24, 2018 2883 2905 2846 2891 0 -0.89(-0.03%)
Sep 21, 2018 2885 2917 2874 2892 0 -0.59(-0.02%)
Sep 20, 2018 2893 2916 2860 2892 0 +13.76(+0.48%)
Sep 19, 2018 2861 2912 2847 2878 0 +20.10(+0.70%)
Sep 18, 2018 2870 2882 2819 2858 0 -4.40(-0.15%)
Sep 17, 2018 2886 2916 2857 2863 0 -19.47(-0.68%)
Sep 14, 2018 2874 2900 2856 2882 0 +8.65(+0.30%)
Sep 13, 2018 2905 2923 2859 2873 0 -23.06(-0.80%)
Sep 12, 2018 2875 2914 2849 2897 0 +11.88(+0.41%)
Sep 11, 2018 2883 2905 2849 2885 0 -7.62(-0.26%)
Sep 10, 2018 2910 2928 2880 2892 0 -5.14(-0.18%)
Sep 07, 2018 2897 2920 2877 2897 0 -13.73(-0.47%)
Sep 06, 2018 2956 2979 2904 2911 0 -51.38(-1.73%)
Sep 05, 2018 2980 2994 2943 2963 0 -18.89(-0.63%)
Sep 04, 2018 2978 2993 2928 2981 0 -4.65(-0.16%)
Aug 31, 2018 2986 2986 2986 2986 0 -4.49(-0.15%)
Aug 30, 2018 2989 3015 2968 2991 0 -5.82(-0.19%)
Aug 29, 2018 2992 3017 2974 2996 0 +7.11(+0.24%)
Aug 28, 2018 2972 3014 2955 2989 0 +24.90(+0.84%)
Aug 27, 2018 2954 3000 2939 2964 0 +25.01(+0.85%)
Aug 24, 2018 2932 2954 2906 2939 0 +14.86(+0.51%)
Aug 23, 2018 2931 2971 2890 2924 0 -9.69(-0.33%)
Aug 22, 2018 2922 2949 2903 2934 0 +22.81(+0.78%)
Aug 21, 2018 2885 2927 2878 2911 0 +37.84(+1.32%)
Aug 20, 2018 2856 2894 2849 2874 0 +16.92(+0.59%)
Aug 17, 2018 2830 2876 2817 2857 0 +20.60(+0.73%)
Aug 16, 2018 2856 2875 2825 2836 0 -3.19(-0.11%)
Aug 15, 2018 2864 2873 2819 2839 0 -38.70(-1.34%)
Aug 14, 2018 2864 2901 2857 2878 0 +11.35(+0.40%)
Aug 13, 2018 2880 2903 2852 2867 0 -15.86(-0.55%)
Aug 10, 2018 2891 2909 2869 2882 0 -29.92(-1.03%)
Aug 09, 2018 2941 2962 2902 2912 0 -32.60(-1.11%)
Aug 08, 2018 2943 2967 2925 2945 0 +4.33(+0.15%)
Aug 07, 2018 2926 2961 2921 2941 0 +18.79(+0.64%)
Aug 06, 2018 2910 2944 2898 2922 0 +12.71(+0.44%)
Aug 03, 2018 2905 2953 2881 2909 0 +4.99(+0.17%)
Aug 02, 2018 2884 2929 2860 2904 0 +25.61(+0.89%)
Aug 01, 2018 2866 2909 2837 2879 0 +12.69(+0.44%)
Jul 31, 2018 2865 2895 2837 2866 0 +6.22(+0.22%)
Jul 30, 2018 2869 2898 2825 2860 0 -11.40(-0.40%)
Jul 27, 2018 3005 3011 2858 2871 0 -100.44(-3.38%)
Jul 26, 2018 2974 3004 2948 2971 0 -8.79(-0.29%)
Jul 25, 2018 3001 3031 2942 2980 0 -31.73(-1.05%)
Jul 24, 2018 3042 3068 2998 3012 0 -21.06(-0.69%)
Jul 23, 2018 3015 3047 2975 3033 0 +8.64(+0.29%)
Jul 20, 2018 3055 3067 3004 3024 0 -33.38(-1.09%)
Jul 19, 2018 3027 3073 3011 3058 0 +20.40(+0.67%)
Jul 18, 2018 3037 3056 3012 3037 0 +1.91(+0.06%)
Jul 17, 2018 3007 3045 2991 3035 0 +26.01(+0.86%)
Jul 16, 2018 3008 3030 2989 3009 0 -6.11(-0.20%)
Jul 13, 2018 3018 3046 2999 3016 0 +2.67(+0.09%)
Jul 12, 2018 3007 3027 2962 3013 0 +43.10(+1.45%)
Jul 11, 2018 3011 3023 2958 2970 0 -61.54(-2.03%)
Jul 10, 2018 3023 3057 2999 3031 0 +5.79(+0.19%)
Jul 09, 2018 2982 3033 2968 3026 0 +55.26(+1.86%)
Jul 06, 2018 2942 2979 2917 2970 0 +26.71(+0.91%)
Jul 05, 2018 2924 2953 2875 2944 0 +60.10(+2.08%)
Jul 03, 2018 2883 2883 2883 2883 0 -17.87(-0.62%)
Jul 02, 2018 2880 2908 2842 2901 0 -4.33(-0.15%)
Jun 29, 2018 2899 2956 2888 2906 0 +13.73(+0.47%)
Jun 28, 2018 2911 2921 2861 2892 0 -28.23(-0.97%)
Jun 27, 2018 2952 2983 2918 2920 0 -27.81(-0.94%)
Jun 26, 2018 2911 2970 2900 2948 0 +44.20(+1.52%)
Jun 25, 2018 2971 2985 2873 2904 0 -88.03(-2.94%)
Jun 22, 2018 2960 3004 2929 2992 0 +47.09(+1.60%)
Jun 21, 2018 2935 2970 2913 2945 0 +6.15(+0.21%)
Jun 20, 2018 2923 2956 2896 2939 0 +24.62(+0.84%)
Jun 19, 2018 2901 2942 2866 2914 0 -18.68(-0.64%)
Jun 18, 2018 2934 2972 2889 2933 0 -19.98(-0.68%)
Jun 15, 2018 2953 3035 2969 2953 0 -20.23(-0.68%)
Jun 14, 2018 2990 3000 2956 2973 0 -10.46(-0.35%)
Jun 13, 2018 2995 3025 2965 2983 0 -6.97(-0.23%)
Jun 12, 2018 3007 3018 2960 2990 0 -9.49(-0.32%)
Jun 11, 2018 2974 3009 2950 3000 0 +26.78(+0.90%)
Jun 08, 2018 2974 2992 2948 2973 0 -14.76(-0.49%)
Jun 07, 2018 2991 3014 2971 2988 0 -2.96(-0.10%)
Jun 06, 2018 2974 3000 2953 2991 0 +21.13(+0.71%)
Jun 05, 2018 2921 2980 2911 2970 0 +48.75(+1.67%)
Jun 04, 2018 2914 2937 2890 2921 0 +12.85(+0.44%)
Jun 01, 2018 2906 2932 2892 2908 0 +21.85(+0.76%)
May 31, 2018 2912 2936 2876 2886 0 -30.12(-1.03%)
May 30, 2018 2920 2949 2898 2916 0 +9.77(+0.34%)
May 29, 2018 2870 2916 2851 2906 0 +24.32(+0.84%)
May 25, 2018 2882 2882 2882 2882 0 +22.34(+0.78%)
May 24, 2018 2872 2893 2839 2860 0 -16.95(-0.59%)
May 23, 2018 2884 2902 2859 2877 0 -25.09(-0.86%)
May 22, 2018 2915 2931 2894 2902 0 -3.47(-0.12%)
May 21, 2018 2909 2939 2888 2905 0 +19.87(+0.69%)
May 18, 2018 2905 2925 2867 2885 0 -32.21(-1.10%)
May 17, 2018 2915 2945 2900 2918 0 -0.70(-0.02%)
May 16, 2018 2891 2944 2883 2918 0 +31.61(+1.10%)
May 15, 2018 2905 2932 2872 2887 0 -28.89(-0.99%)
May 14, 2018 2928 2955 2907 2916 0 -9.72(-0.33%)
May 11, 2018 2915 2949 2898 2925 0 +19.75(+0.68%)
May 10, 2018 2896 2922 2872 2906 0 +20.04(+0.69%)
May 09, 2018 2880 2905 2860 2886 0 +13.57(+0.47%)
May 08, 2018 2857 2892 2840 2872 0 +25.19(+0.88%)
May 07, 2018 2850 2873 2818 2847 0 +8.43(+0.30%)
May 04, 2018 2800 2859 2782 2838 0 +25.52(+0.91%)
May 03, 2018 2778 2829 2750 2813 0 +50.36(+1.82%)
May 02, 2018 2750 2794 2726 2762 0 +19.51(+0.71%)
May 01, 2018 2664 2752 2647 2743 0 +72.01(+2.70%)
Apr 30, 2018 2690 2765 2658 2671 0 -9.80(-0.37%)
Apr 27, 2018 2734 2866 2659 2681 0 -292.79(-9.85%)
Apr 26, 2018 2999 3029 2932 2974 0 -41.86(-1.39%)
Apr 25, 2018 3022 3056 2991 3015 0 -11.99(-0.40%)
Apr 24, 2018 3088 3110 3001 3027 0 -28.90(-0.95%)
Apr 23, 2018 3100 3113 3030 3056 0 -39.11(-1.26%)
Apr 20, 2018 3114 3140 3076 3095 0 -13.40(-0.43%)
Apr 19, 2018 3136 3161 3096 3109 0 -56.59(-1.79%)
Apr 18, 2018 3144 3180 3129 3165 0 +28.78(+0.92%)
Apr 17, 2018 3130 3160 3101 3137 0 +28.44(+0.92%)
Apr 16, 2018 3109 3124 3075 3108 0 +21.41(+0.69%)
Apr 13, 2018 3080 3115 3065 3087 0 +17.94(+0.58%)
Apr 12, 2018 3045 3082 3034 3069 0 +37.83(+1.25%)
Apr 11, 2018 3000 3048 2993 3031 0 +15.19(+0.50%)
Apr 10, 2018 2993 3031 2982 3016 0 +69.58(+2.36%)
Apr 09, 2018 2972 3008 2940 2946 0 -2.47(-0.08%)
Apr 06, 2018 2982 3015 2932 2949 0 -64.72(-2.15%)
Apr 05, 2018 3026 3047 2997 3013 0 +2.69(+0.09%)
Apr 04, 2018 2960 3020 2945 3011 0 +9.16(+0.31%)
Apr 03, 2018 2958 3010 2943 3002 0 +55.41(+1.88%)
Apr 02, 2018 2994 3015 2927 2946 0 -66.66(-2.21%)
Mar 29, 2018 3013 3013 3013 3013 0 +25.04(+0.84%)
Mar 28, 2018 3029 3043 2968 2988 0 -44.29(-1.46%)
Mar 27, 2018 3113 3122 3021 3032 0 -51.22(-1.66%)
Mar 26, 2018 3090 3117 3012 3083 0 +39.08(+1.28%)
Mar 23, 2018 3150 3172 3042 3044 0 -107.86(-3.42%)
Mar 22, 2018 3227 3239 3148 3152 0 -99.94(-3.07%)
Mar 21, 2018 3246 3296 3227 3252 0 +5.78(+0.18%)
Mar 20, 2018 3267 3283 3226 3246 0 -16.82(-0.52%)
Mar 19, 2018 3291 3325 3230 3263 0 -43.69(-1.32%)
Mar 16, 2018 3270 3345 3238 3307 0 +77.11(+2.39%)
Mar 15, 2018 3242 3276 3201 3230 0 -5.87(-0.18%)
Mar 14, 2018 3295 3312 3224 3236 0 -43.12(-1.32%)
Mar 13, 2018 3304 3327 3264 3279 0 -17.06(-0.52%)
Mar 12, 2018 3284 3319 3258 3296 0 +19.93(+0.61%)
Mar 09, 2018 3245 3293 3217 3276 0 +49.15(+1.52%)
Mar 08, 2018 3216 3247 3182 3227 0 +31.20(+0.98%)
Mar 07, 2018 3180 3215 3170 3195 0 +20.54(+0.65%)
Mar 06, 2018 3162 3190 3133 3175 0 +35.65(+1.14%)
Mar 05, 2018 3123 3164 3098 3139 0 -9.71(-0.31%)
Mar 02, 2018 3060 3154 3041 3149 0 +58.56(+1.89%)
Mar 01, 2018 3123 3156 3074 3090 0 -36.69(-1.17%)
Feb 28, 2018 3155 3168 3112 3127 0 -13.68(-0.44%)
Feb 27, 2018 3158 3206 3128 3141 0 -20.79(-0.66%)
Feb 26, 2018 3111 3169 3102 3162 0 +54.11(+1.74%)
Feb 23, 2018 3085 3119 3067 3107 0 +40.17(+1.31%)
Feb 22, 2018 3076 3094 3061 3067 0 -12.01(-0.39%)
Feb 21, 2018 3101 3122 3063 3079 0 -17.91(-0.58%)
Feb 20, 2018 3062 3131 3045 3097 0 +14.68(+0.48%)
Feb 16, 2018 3082 3082 3082 3082 0 -0.38(-0.01%)
Feb 15, 2018 3033 3090 2998 3083 0 +76.03(+2.53%)
Feb 14, 2018 2969 3018 2956 3007 0 +37.45(+1.26%)
Feb 13, 2018 2968 2985 2945 2969 0 -15.83(-0.53%)
Feb 12, 2018 2962 3007 2931 2985 0 +39.00(+1.32%)
Feb 09, 2018 2967 2985 2870 2946 0 +17.61(+0.60%)
Feb 08, 2018 2949 3039 2912 2929 0 -68.77(-2.29%)
Feb 07, 2018 2968 3034 2954 2997 0 +15.88(+0.53%)
Feb 06, 2018 2892 2997 2848 2982 0 +3.64(+0.12%)
Feb 05, 2018 3020 3045 2940 2978 0 -77.07(-2.52%)
Feb 02, 2018 3099 3109 3047 3055 0 -68.13(-2.18%)
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.