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 (%)
Aug 31, 2017 3007 3041 2995 3024 0 +25.37(+0.85%)
Aug 30, 2017 2966 3010 2960 2998 0 +34.57(+1.17%)
Aug 29, 2017 2926 2979 2918 2964 0 +14.47(+0.49%)
Aug 28, 2017 2948 2970 2928 2949 0 +15.87(+0.54%)
Aug 25, 2017 2953 2979 2923 2934 0 -12.32(-0.42%)
Aug 24, 2017 2942 2975 2915 2946 0 +12.59(+0.43%)
Aug 23, 2017 2926 2953 2909 2933 0 -10.01(-0.34%)
Aug 22, 2017 2913 2954 2901 2943 0 +42.72(+1.47%)
Aug 21, 2017 2909 2932 2890 2901 0 -6.07(-0.21%)
Aug 18, 2017 2922 2953 2887 2907 0 -27.82(-0.95%)
Aug 17, 2017 2978 2997 2931 2934 0 -56.45(-1.89%)
Aug 16, 2017 2962 3011 2949 2991 0 +45.02(+1.53%)
Aug 15, 2017 2978 2991 2940 2946 0 -19.67(-0.66%)
Aug 14, 2017 2940 2976 2928 2966 0 +38.41(+1.31%)
Aug 11, 2017 2935 2954 2908 2927 0 -13.83(-0.47%)
Aug 10, 2017 2978 3002 2934 2941 0 -51.87(-1.73%)
Aug 09, 2017 2988 3017 2965 2993 0 -19.46(-0.65%)
Aug 08, 2017 3042 3066 2999 3012 0 -26.90(-0.89%)
Aug 07, 2017 3027 3063 3018 3039 0 +23.94(+0.79%)
Aug 04, 2017 3024 3044 2997 3015 0 -6.27(-0.21%)
Aug 03, 2017 3075 3083 3003 3022 0 -79.25(-2.56%)
Aug 02, 2017 3122 3143 3075 3101 0 -1.74(-0.06%)
Aug 01, 2017 3089 3125 3068 3102 0 +25.70(+0.84%)
Jul 31, 2017 3111 3131 3059 3077 0 -29.58(-0.95%)
Jul 28, 2017 3163 3194 3056 3106 0 -100.55(-3.14%)
Jul 27, 2017 3220 3232 3163 3207 0 -1.79(-0.06%)
Jul 26, 2017 3247 3249 3189 3209 0 -26.38(-0.82%)
Jul 25, 2017 3232 3256 3189 3235 0 +7.56(+0.23%)
Jul 24, 2017 3238 3259 3190 3228 0 +41.10(+1.29%)
Jul 21, 2017 3202 3229 3170 3186 0 -10.14(-0.32%)
Jul 20, 2017 3233 3247 3159 3197 0 -25.76(-0.80%)
Jul 19, 2017 3198 3245 3184 3222 0 +38.94(+1.22%)
Jul 18, 2017 3177 3196 3141 3183 0 -1.18(-0.04%)
Jul 17, 2017 3176 3201 3156 3185 0 +9.70(+0.31%)
Jul 14, 2017 3149 3190 3142 3175 0 +28.90(+0.92%)
Jul 13, 2017 3158 3171 3124 3146 0 -8.14(-0.26%)
Jul 12, 2017 3148 3172 3132 3154 0 +31.30(+1.00%)
Jul 11, 2017 3104 3142 3090 3123 0 +21.57(+0.70%)
Jul 10, 2017 3073 3118 3053 3101 0 +22.67(+0.74%)
Jul 07, 2017 3044 3104 3040 3079 0 +42.78(+1.41%)
Jul 06, 2017 3040 3060 3016 3036 0 -28.29(-0.92%)
Jul 05, 2017 3085 3105 3031 3064 0 -18.16(-0.59%)
Jul 03, 2017 3095 3117 3069 3082 0 +6.74(+0.22%)
Jun 30, 2017 3095 3105 3046 3076 0 -9.26(-0.30%)
Jun 29, 2017 3142 3156 3052 3085 0 -58.29(-1.85%)
Jun 28, 2017 3111 3152 3089 3143 0 +49.66(+1.61%)
Jun 27, 2017 3178 3187 3088 3093 0 -86.32(-2.71%)
Jun 26, 2017 3191 3223 3153 3180 0 +0.29(+0.01%)
Jun 23, 2017 3134 3199 3122 3179 0 +48.82(+1.56%)
Jun 22, 2017 3115 3149 3090 3131 0 -0.14(-0.00%)
Jun 21, 2017 3115 3158 3097 3131 0 +25.67(+0.83%)
Jun 20, 2017 3139 3153 3098 3105 0 -37.47(-1.19%)
Jun 19, 2017 3108 3157 3086 3143 0 +50.80(+1.64%)
Jun 16, 2017 3113 3148 3076 3092 0 -45.24(-1.44%)
Jun 15, 2017 3115 3192 3063 3137 0 -34.66(-1.09%)
Jun 14, 2017 3203 3213 3147 3172 0 -20.87(-0.65%)
Jun 13, 2017 3175 3217 3158 3193 0 +4.97(+0.16%)
Jun 12, 2017 3222 3250 3148 3188 0 -55.96(-1.73%)
Jun 09, 2017 3264 3302 3204 3244 0 -18.36(-0.56%)
Jun 08, 2017 3225 3281 3205 3262 0 +50.15(+1.56%)
Jun 07, 2017 3233 3251 3189 3212 0 -10.43(-0.32%)
Jun 06, 2017 3208 3244 3191 3222 0 +1.11(+0.03%)
Jun 05, 2017 3231 3263 3210 3221 0 -15.28(-0.47%)
Jun 02, 2017 3214 3256 3198 3236 0 +23.17(+0.72%)
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.