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 (%)
Oct 30, 2009 1475 1487 1411 1427 0 -56.86(-3.83%)
Oct 29, 2009 1439 1503 1430 1483 0 +68.04(+4.81%)
Oct 28, 2009 1486 1501 1411 1415 0 -77.89(-5.22%)
Oct 27, 2009 1535 1566 1480 1493 0 -34.67(-2.27%)
Oct 26, 2009 1544 1587 1513 1528 0 -13.20(-0.86%)
Oct 23, 2009 1542 1576 1526 1541 0 -50.19(-3.15%)
Oct 22, 2009 1573 1601 1539 1591 0 +15.62(+0.99%)
Oct 21, 2009 1581 1637 1571 1576 0 -15.87(-1.00%)
Oct 20, 2009 1579 1619 1572 1592 0 -33.17(-2.04%)
Oct 19, 2009 1608 1646 1591 1625 0 +27.83(+1.74%)
Oct 16, 2009 1624 1632 1568 1597 0 -38.52(-2.36%)
Oct 15, 2009 1641 1651 1614 1635 0 -16.85(-1.02%)
Oct 14, 2009 1627 1666 1612 1652 0 +53.34(+3.34%)
Oct 13, 2009 1600 1620 1567 1599 0 -6.21(-0.39%)
Oct 12, 2009 1606 1625 1579 1605 0 +15.91(+1.00%)
Oct 09, 2009 1557 1594 1544 1589 0 +31.86(+2.05%)
Oct 08, 2009 1555 1581 1532 1557 0 +14.60(+0.95%)
Oct 07, 2009 1537 1558 1519 1543 0 -3.03(-0.20%)
Oct 06, 2009 1528 1563 1515 1546 0 +34.08(+2.25%)
Oct 05, 2009 1483 1524 1471 1512 0 +38.64(+2.62%)
Oct 02, 2009 1459 1494 1437 1473 0 -6.19(-0.42%)
Oct 01, 2009 1550 1555 1477 1479 0 -74.31(-4.78%)
Sep 30, 2009 1530 1571 1497 1554 0 +56.19(+3.75%)
Sep 29, 2009 1513 1523 1477 1497 0 -11.75(-0.78%)
Sep 28, 2009 1467 1527 1460 1509 0 +53.93(+3.71%)
Sep 25, 2009 1479 1499 1433 1455 0 -38.18(-2.56%)
Sep 24, 2009 1534 1546 1477 1493 0 -28.14(-1.85%)
Sep 23, 2009 1528 1568 1509 1522 0 -6.18(-0.40%)
Sep 22, 2009 1530 1548 1507 1528 0 +1.75(+0.11%)
Sep 21, 2009 1526 1543 1507 1526 0 -12.99(-0.84%)
Sep 18, 2009 1521 1547 1501 1539 0 +27.42(+1.81%)
Sep 17, 2009 1530 1556 1494 1512 0 -10.56(-0.69%)
Sep 16, 2009 1533 1561 1498 1522 0 +43.72(+2.96%)
Sep 15, 2009 1450 1496 1441 1478 0 +58.32(+4.11%)
Sep 14, 2009 1401 1426 1378 1420 0 +7.14(+0.51%)
Sep 11, 2009 1430 1440 1398 1413 0 -5.94(-0.42%)
Sep 10, 2009 1387 1431 1379 1419 0 +28.19(+2.03%)
Sep 09, 2009 1340 1405 1326 1391 0 +49.14(+3.66%)
Sep 08, 2009 1356 1370 1327 1342 0 -2.76(-0.21%)
Sep 04, 2009 1344 1344 1344 0 +29.81(+2.27%)
Sep 03, 2009 1289 1319 1274 1314 0 +32.99(+2.57%)
Sep 02, 2009 1284 1311 1261 1282 0 -6.67(-0.52%)
Sep 01, 2009 1305 1344 1270 1288 0 -25.87(-1.97%)
Aug 31, 2009 1331 1343 1300 1314 0 -30.54(-2.27%)
Aug 28, 2009 1326 1368 1311 1345 0 +30.30(+2.31%)
Aug 27, 2009 1314 1325 1279 1314 0 -39.58(-2.92%)
Aug 26, 2009 1350 1376 1327 1354 0 -2.63(-0.19%)
Aug 25, 2009 1359 1381 1332 1356 0 +57.54(+4.43%)
Aug 24, 2009 1331 1347 1290 1299 0 -26.44(-1.99%)
Aug 21, 2009 1304 1349 1280 1325 0 +23.78(+1.83%)
Aug 20, 2009 1292 1313 1275 1302 0 +51.30(+4.10%)
Aug 19, 2009 1224 1259 1214 1250 0 -40.26(-3.12%)
Aug 18, 2009 1256 1300 1241 1291 0 +57.13(+4.63%)
Aug 17, 2009 1251 1262 1215 1233 0 -59.48(-4.60%)
Aug 14, 2009 1315 1326 1269 1293 0 -26.18(-1.98%)
Aug 13, 2009 1340 1350 1301 1319 0 -11.70(-0.88%)
Aug 12, 2009 1292 1353 1286 1331 0 +39.25(+3.04%)
Aug 11, 2009 1296 1320 1266 1292 0 -18.27(-1.39%)
Aug 10, 2009 1307 1330 1279 1310 0 +0.15(+0.01%)
Aug 07, 2009 1279 1326 1264 1310 0 +52.81(+4.20%)
Aug 06, 2009 1277 1295 1240 1257 0 -19.19(-1.50%)
Aug 05, 2009 1279 1300 1246 1276 0 -5.80(-0.45%)
Aug 04, 2009 1262 1312 1248 1282 0 +10.25(+0.81%)
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.