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 30, 2014 2092 2098 2067 2081 0 -8.73(-0.42%)
May 29, 2014 2083 2098 2071 2089 0 +10.66(+0.51%)
May 28, 2014 2077 2090 2058 2079 0 +0.45(+0.02%)
May 27, 2014 2075 2098 2059 2078 0 +10.28(+0.50%)
May 23, 2014 2068 2068 2068 0 +33.81(+1.66%)
May 22, 2014 2002 2041 1996 2034 0 +41.68(+2.09%)
May 21, 2014 1982 2014 1959 1992 0 +17.19(+0.87%)
May 20, 2014 1999 2003 1961 1975 0 -31.77(-1.58%)
May 19, 2014 1973 2021 1965 2007 0 +22.97(+1.16%)
May 16, 2014 1955 1992 1941 1984 0 +14.32(+0.73%)
May 15, 2014 1987 2002 1941 1970 0 -14.59(-0.74%)
May 14, 2014 2015 2022 1981 1984 0 -29.77(-1.48%)
May 13, 2014 2039 2047 2001 2014 0 -15.56(-0.77%)
May 12, 2014 1983 2036 1976 2030 0 +45.45(+2.29%)
May 09, 2014 1962 1997 1945 1984 0 +3.56(+0.18%)
May 08, 2014 1984 2021 1967 1981 0 +2.92(+0.15%)
May 07, 2014 1972 1986 1943 1978 0 +5.38(+0.27%)
May 06, 2014 1983 2005 1962 1972 0 -16.72(-0.84%)
May 05, 2014 1970 2002 1949 1989 0 +4.49(+0.23%)
May 02, 2014 1950 2008 1944 1984 0 +20.26(+1.03%)
May 01, 2014 1967 1991 1926 1964 0 +17.99(+0.92%)
Apr 30, 2014 1934 1958 1915 1946 0 +6.69(+0.34%)
Apr 29, 2014 1962 1974 1930 1940 0 -17.92(-0.92%)
Apr 28, 2014 1998 2012 1942 1957 0 -37.33(-1.87%)
Apr 25, 2014 2018 2028 1988 1995 0 -28.86(-1.43%)
Apr 24, 2014 2038 2048 1988 2024 0 -1.92(-0.09%)
Apr 23, 2014 2023 2053 2010 2026 0 +3.87(+0.19%)
Apr 22, 2014 2008 2041 1993 2022 0 +18.00(+0.90%)
Apr 21, 2014 1995 2015 1968 2004 0 +6.62(+0.33%)
Apr 17, 2014 1997 1997 1997 0 +22.38(+1.13%)
Apr 16, 2014 1963 1991 1946 1975 0 +24.11(+1.24%)
Apr 15, 2014 1942 1970 1912 1951 0 +9.55(+0.49%)
Apr 14, 2014 1954 1967 1917 1941 0 +6.29(+0.33%)
Apr 11, 2014 1952 1978 1923 1935 0 -35.12(-1.78%)
Apr 10, 2014 2019 2032 1965 1970 0 -50.27(-2.49%)
Apr 09, 2014 1990 2026 1980 2020 0 +33.11(+1.67%)
Apr 08, 2014 1970 2004 1959 1987 0 +21.56(+1.10%)
Apr 07, 2014 1997 2010 1943 1965 0 -38.27(-1.91%)
Apr 04, 2014 2043 2062 1993 2004 0 -27.18(-1.34%)
Apr 03, 2014 2032 2054 2014 2031 0 +0.33(+0.02%)
Apr 02, 2014 2010 2039 2004 2031 0 +20.97(+1.04%)
Apr 01, 2014 1996 2021 1983 2010 0 +15.87(+0.80%)
Mar 31, 2014 1964 2005 1951 1994 0 +35.42(+1.81%)
Mar 28, 2014 1952 1980 1937 1958 0 +7.30(+0.37%)
Mar 27, 2014 1944 1975 1927 1951 0 +5.68(+0.29%)
Mar 26, 2014 1995 2010 1943 1945 0 -38.32(-1.93%)
Mar 25, 2014 1987 2015 1968 1984 0 +2.21(+0.11%)
Mar 24, 2014 1990 2003 1961 1981 0 -6.78(-0.34%)
Mar 21, 2014 2000 2018 1979 1988 0 -3.73(-0.19%)
Mar 20, 2014 2006 2034 1978 1992 0 -9.70(-0.48%)
Mar 19, 2014 2010 2024 1986 2002 0 -10.75(-0.53%)
Mar 18, 2014 1991 2022 1984 2012 0 +29.21(+1.47%)
Mar 17, 2014 1970 1998 1963 1983 0 +24.54(+1.25%)
Mar 14, 2014 1946 1984 1941 1959 0 +5.08(+0.26%)
Mar 13, 2014 1997 2004 1946 1954 0 -37.48(-1.88%)
Mar 12, 2014 1961 2001 1948 1991 0 -3.64(-0.18%)
Mar 11, 2014 2025 2034 1984 1995 0 -24.12(-1.19%)
Mar 10, 2014 2012 2034 1995 2019 0 -4.66(-0.23%)
Mar 07, 2014 2037 2047 2011 2024 0 -1.23(-0.06%)
Mar 06, 2014 2039 2049 2015 2025 0 -9.95(-0.49%)
Mar 05, 2014 2041 2062 2022 2035 0 -5.39(-0.26%)
Mar 04, 2014 2002 2053 1996 2040 0 +57.94(+2.92%)
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.