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, 2016 2389 2400 2364 2389 0 -9.57(-0.40%)
Aug 30, 2016 2392 2411 2380 2399 0 +16.92(+0.71%)
Aug 29, 2016 2360 2392 2355 2382 0 +14.28(+0.60%)
Aug 26, 2016 2376 2392 2355 2367 0 -4.70(-0.20%)
Aug 25, 2016 2356 2380 2347 2372 0 +15.77(+0.67%)
Aug 24, 2016 2348 2370 2334 2356 0 +9.65(+0.41%)
Aug 23, 2016 2339 2366 2330 2347 0 +16.87(+0.72%)
Aug 22, 2016 2330 2343 2303 2330 0 -12.77(-0.55%)
Aug 19, 2016 2323 2349 2311 2343 0 +15.01(+0.64%)
Aug 18, 2016 2311 2338 2298 2328 0 +13.35(+0.58%)
Aug 17, 2016 2337 2344 2306 2314 0 -21.72(-0.93%)
Aug 16, 2016 2351 2359 2324 2336 0 -15.26(-0.65%)
Aug 15, 2016 2335 2372 2326 2351 0 +17.60(+0.75%)
Aug 12, 2016 2325 2340 2312 2334 0 +3.25(+0.14%)
Aug 11, 2016 2328 2345 2306 2330 0 +6.69(+0.29%)
Aug 10, 2016 2324 2340 2305 2324 0 -0.54(-0.02%)
Aug 09, 2016 2332 2346 2315 2324 0 -3.58(-0.15%)
Aug 08, 2016 2326 2341 2315 2328 0 +4.64(+0.20%)
Aug 05, 2016 2297 2333 2288 2323 0 +38.79(+1.70%)
Aug 04, 2016 2285 2305 2274 2284 0 -4.73(-0.21%)
Aug 03, 2016 2269 2296 2261 2289 0 +22.17(+0.98%)
Aug 02, 2016 2301 2312 2257 2267 0 -31.70(-1.38%)
Aug 01, 2016 2303 2331 2282 2299 0 -1.99(-0.09%)
Jul 29, 2016 2300 2318 2267 2301 0 -3.46(-0.15%)
Jul 28, 2016 2307 2328 2282 2304 0 -3.62(-0.16%)
Jul 27, 2016 2305 2328 2276 2308 0 +6.38(+0.28%)
Jul 26, 2016 2299 2313 2267 2301 0 +4.77(+0.21%)
Jul 25, 2016 2294 2317 2275 2297 0 +3.82(+0.17%)
Jul 22, 2016 2223 2308 2201 2293 0 +5.90(+0.26%)
Jul 21, 2016 2315 2330 2272 2287 0 -20.40(-0.88%)
Jul 20, 2016 2281 2324 2270 2307 0 +33.96(+1.49%)
Jul 19, 2016 2263 2294 2255 2273 0 +2.91(+0.13%)
Jul 18, 2016 2275 2293 2258 2270 0 +0.14(+0.01%)
Jul 15, 2016 2258 2282 2238 2270 0 +26.51(+1.18%)
Jul 14, 2016 2236 2263 2217 2244 0 +27.06(+1.22%)
Jul 13, 2016 2224 2235 2197 2217 0 +4.82(+0.22%)
Jul 12, 2016 2205 2225 2193 2212 0 +22.85(+1.04%)
Jul 11, 2016 2177 2196 2162 2189 0 +22.45(+1.04%)
Jul 08, 2016 2167 2173 2079 2167 0 +88.29(+4.25%)
Jul 07, 2016 2074 2090 2069 2078 0 +18.55(+0.90%)
Jul 06, 2016 2060 2060 2060 2060 0 -1.50(-0.07%)
Jul 05, 2016 2083 2095 2043 2061 0 -33.44(-1.60%)
Jul 01, 2016 2095 2095 2095 2095 0 +0.96(+0.05%)
Jun 30, 2016 2069 2104 2042 2094 0 +26.77(+1.30%)
Jun 29, 2016 2071 2091 2046 2067 0 +8.73(+0.42%)
Jun 28, 2016 2070 2082 2037 2058 0 +20.91(+1.03%)
Jun 27, 2016 2122 2127 2028 2037 0 -110.15(-5.13%)
Jun 24, 2016 2184 2227 2140 2147 0 -136.04(-5.96%)
Jun 23, 2016 2267 2291 2258 2284 0 +35.34(+1.57%)
Jun 22, 2016 2239 2274 2226 2248 0 +13.67(+0.61%)
Jun 21, 2016 2257 2262 2221 2234 0 -10.36(-0.46%)
Jun 20, 2016 2241 2267 2232 2245 0 +26.19(+1.18%)
Jun 17, 2016 2227 2239 2196 2219 0 -10.69(-0.48%)
Jun 16, 2016 2188 2235 2176 2229 0 +22.33(+1.01%)
Jun 15, 2016 2216 2237 2196 2207 0 -2.16(-0.10%)
Jun 14, 2016 2186 2225 2178 2209 0 +18.28(+0.83%)
Jun 13, 2016 2217 2229 2182 2191 0 -35.72(-1.60%)
Jun 10, 2016 2225 2248 2206 2227 0 -20.28(-0.90%)
Jun 09, 2016 2239 2254 2217 2247 0 -1.48(-0.07%)
Jun 08, 2016 2235 2258 2213 2248 0 +14.53(+0.65%)
Jun 07, 2016 2229 2247 2215 2234 0 -8.31(-0.37%)
Jun 06, 2016 2231 2253 2217 2242 0 +12.22(+0.55%)
Jun 03, 2016 2231 2242 2192 2230 0 -4.96(-0.22%)
Jun 02, 2016 2213 2240 2202 2235 0 +14.43(+0.65%)
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.