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, 2012 1941 1962 1916 1949 0 +24.76(+1.29%)
Jan 30, 2012 1911 1940 1898 1924 0 -6.37(-0.33%)
Jan 27, 2012 1924 1956 1914 1931 0 +4.46(+0.23%)
Jan 26, 2012 1940 1960 1908 1926 0 -8.25(-0.43%)
Jan 25, 2012 1944 1966 1906 1935 0 -12.00(-0.62%)
Jan 24, 2012 1928 1959 1915 1947 0 +4.48(+0.23%)
Jan 23, 2012 1936 1965 1919 1942 0 -5.59(-0.29%)
Jan 20, 2012 1932 1972 1915 1948 0 +3.97(+0.20%)
Jan 19, 2012 1897 1970 1879 1944 0 +62.72(+3.33%)
Jan 18, 2012 1827 1888 1814 1881 0 +55.65(+3.05%)
Jan 17, 2012 1812 1853 1801 1825 0 +29.07(+1.62%)
Jan 13, 2012 1796 1796 1796 0 -26.29(-1.44%)
Jan 12, 2012 1802 1835 1773 1823 0 +30.37(+1.69%)
Jan 11, 2012 1765 1803 1754 1792 0 +22.92(+1.30%)
Jan 10, 2012 1770 1793 1750 1769 0 +21.90(+1.25%)
Jan 09, 2012 1733 1776 1722 1747 0 +18.05(+1.04%)
Jan 06, 2012 1734 1761 1709 1729 0 -5.46(-0.31%)
Jan 05, 2012 1694 1748 1683 1735 0 +33.44(+1.97%)
Jan 04, 2012 1692 1722 1671 1701 0 +49.50(+3.00%)
Dec 30, 2011 1668 1682 1649 1652 0 -17.05(-1.02%)
Dec 29, 2011 1654 1681 1639 1669 0 +18.11(+1.10%)
Dec 28, 2011 1707 1712 1647 1651 0 -56.40(-3.30%)
Dec 27, 2011 1691 1727 1683 1707 0 +7.89(+0.46%)
Dec 23, 2011 1699 1699 1699 0 +44.36(+2.68%)
Dec 21, 2011 1681 1693 1617 1655 0 -42.12(-2.48%)
Dec 20, 2011 1662 1721 1653 1697 0 +70.89(+4.36%)
Dec 19, 2011 1652 1672 1618 1626 0 -22.06(-1.34%)
Dec 16, 2011 1660 1691 1634 1648 0 -1.83(-0.11%)
Dec 15, 2011 1650 1669 1634 1650 0 +17.71(+1.08%)
Dec 14, 2011 1649 1663 1621 1632 0 -27.98(-1.69%)
Dec 13, 2011 1717 1730 1648 1660 0 -43.23(-2.54%)
Dec 12, 2011 1689 1716 1662 1704 0 -11.06(-0.65%)
Dec 09, 2011 1671 1730 1662 1715 0 +51.07(+3.07%)
Dec 08, 2011 1708 1724 1653 1664 0 -63.23(-3.66%)
Dec 07, 2011 1713 1742 1684 1727 0 +3.85(+0.22%)
Dec 06, 2011 1734 1750 1708 1723 0 -12.11(-0.70%)
Dec 05, 2011 1739 1759 1714 1735 0 +26.97(+1.58%)
Dec 02, 2011 1711 1737 1685 1708 0 +9.02(+0.53%)
Dec 01, 2011 1709 1728 1680 1699 0 -18.51(-1.08%)
Nov 30, 2011 1663 1723 1647 1718 0 +113.78(+7.09%)
Nov 29, 2011 1617 1636 1588 1604 0 -11.57(-0.72%)
Nov 28, 2011 1606 1634 1588 1615 0 +68.34(+4.42%)
Nov 25, 2011 1542 1579 1539 1547 0 -12.17(-0.78%)
Nov 23, 2011 1559 1559 1559 0 -78.27(-4.78%)
Nov 22, 2011 1651 1671 1617 1637 0 -19.89(-1.20%)
Nov 21, 2011 1651 1677 1622 1657 0 -25.96(-1.54%)
Nov 18, 2011 1694 1710 1669 1683 0 -5.73(-0.34%)
Nov 17, 2011 1733 1751 1676 1689 0 -48.45(-2.79%)
Nov 16, 2011 1755 1784 1730 1737 0 -41.12(-2.31%)
Nov 15, 2011 1730 1794 1723 1779 0 +40.23(+2.31%)
Nov 14, 2011 1753 1768 1725 1738 0 -24.24(-1.38%)
Nov 11, 2011 1738 1777 1729 1763 0 +48.12(+2.81%)
Nov 10, 2011 1731 1749 1696 1714 0 +16.58(+0.98%)
Nov 09, 2011 1758 1768 1692 1698 0 -110.98(-6.14%)
Nov 08, 2011 1803 1823 1771 1809 0 +21.94(+1.23%)
Nov 07, 2011 1792 1802 1733 1787 0 -6.73(-0.38%)
Nov 04, 2011 1788 1809 1756 1794 0 -21.10(-1.16%)
Nov 03, 2011 1769 1822 1729 1815 0 +66.65(+3.81%)
Nov 02, 2011 1740 1774 1707 1748 0 +36.21(+2.12%)
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.