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 31, 2011 1807 1827 1771 1780 0 -57.19(-3.11%)
Oct 28, 2011 1832 1864 1808 1837 0 -1.61(-0.09%)
Oct 27, 2011 1808 1861 1781 1839 0 +55.37(+3.10%)
Oct 26, 2011 1776 1801 1730 1784 0 +26.64(+1.52%)
Oct 25, 2011 1781 1805 1731 1757 0 -43.64(-2.42%)
Oct 24, 2011 1766 1815 1761 1801 0 +36.68(+2.08%)
Oct 21, 2011 1720 1788 1701 1764 0 +76.07(+4.51%)
Oct 20, 2011 1687 1705 1638 1688 0 -1.89(-0.11%)
Oct 19, 2011 1754 1764 1679 1690 0 -70.57(-4.01%)
Oct 18, 2011 1716 1771 1675 1760 0 +46.18(+2.69%)
Oct 17, 2011 1760 1769 1699 1714 0 -60.97(-3.43%)
Oct 14, 2011 1765 1788 1730 1775 0 +38.05(+2.19%)
Oct 13, 2011 1731 1754 1702 1737 0 -5.18(-0.30%)
Oct 12, 2011 1736 1769 1717 1742 0 +26.17(+1.53%)
Oct 11, 2011 1716 1734 1691 1716 0 -13.36(-0.77%)
Oct 10, 2011 1666 1738 1655 1729 0 +94.92(+5.81%)
Oct 07, 2011 1652 1680 1609 1634 0 -15.53(-0.94%)
Oct 06, 2011 1624 1657 1602 1650 0 +37.81(+2.35%)
Oct 05, 2011 1545 1625 1523 1612 0 +67.93(+4.40%)
Oct 04, 2011 1439 1551 1430 1544 0 +84.65(+5.80%)
Oct 03, 2011 1525 1555 1450 1460 0 -69.50(-4.55%)
Sep 30, 2011 1559 1591 1526 1529 0 -61.41(-3.86%)
Sep 29, 2011 1613 1630 1535 1591 0 +12.29(+0.78%)
Sep 28, 2011 1619 1645 1565 1578 0 +9.21(+0.59%)
Sep 27, 2011 1556 1613 1533 1569 0 +51.22(+3.37%)
Sep 26, 2011 1498 1523 1444 1518 0 +32.63(+2.20%)
Sep 23, 2011 1453 1512 1445 1485 0 +20.19(+1.38%)
Sep 22, 2011 1484 1515 1433 1465 0 -74.09(-4.81%)
Sep 21, 2011 1580 1612 1537 1539 0 -43.01(-2.72%)
Sep 20, 2011 1621 1637 1576 1582 0 -36.03(-2.23%)
Sep 19, 2011 1599 1630 1577 1618 0 -12.58(-0.77%)
Sep 16, 2011 1632 1650 1603 1631 0 -0.15(-0.01%)
Sep 15, 2011 1626 1644 1598 1631 0 +26.83(+1.67%)
Sep 14, 2011 1566 1630 1535 1604 0 +53.03(+3.42%)
Sep 13, 2011 1516 1561 1503 1551 0 +43.59(+2.89%)
Sep 12, 2011 1455 1511 1450 1507 0 +26.72(+1.80%)
Sep 09, 2011 1516 1539 1465 1481 0 -56.93(-3.70%)
Sep 08, 2011 1557 1588 1527 1538 0 -31.35(-2.00%)
Sep 07, 2011 1512 1577 1511 1569 0 +83.01(+5.59%)
Sep 06, 2011 1463 1493 1429 1486 0 -19.76(-1.31%)
Sep 02, 2011 1506 1506 1506 0 -62.06(-3.96%)
Sep 01, 2011 1602 1627 1559 1568 0 -25.17(-1.58%)
Aug 31, 2011 1603 1634 1577 1593 0 +1.63(+0.10%)
Aug 30, 2011 1580 1618 1558 1591 0 -2.88(-0.18%)
Aug 29, 2011 1525 1596 1515 1594 0 +90.80(+6.04%)
Aug 26, 2011 1434 1513 1420 1503 0 +56.26(+3.89%)
Aug 25, 2011 1501 1521 1442 1447 0 -43.29(-2.90%)
Aug 24, 2011 1468 1499 1442 1490 0 +9.53(+0.64%)
Aug 23, 2011 1406 1486 1397 1481 0 +84.56(+6.06%)
Aug 22, 2011 1438 1449 1387 1396 0 -3.84(-0.27%)
Aug 19, 2011 1391 1446 1380 1400 0 -11.83(-0.84%)
Aug 18, 2011 1482 1494 1399 1412 0 -138.09(-8.91%)
Aug 17, 2011 1566 1584 1540 1550 0 -11.76(-0.75%)
Aug 16, 2011 1564 1597 1539 1562 0 -22.35(-1.41%)
Aug 15, 2011 1548 1590 1539 1584 0 +44.13(+2.87%)
Aug 12, 2011 1554 1578 1520 1540 0 +0.90(+0.06%)
Aug 11, 2011 1437 1570 1435 1539 0 +116.00(+8.15%)
Aug 10, 2011 1466 1494 1414 1423 0 -76.35(-5.09%)
Aug 09, 2011 1477 1510 1382 1500 0 +92.04(+6.54%)
Aug 08, 2011 1483 1535 1397 1407 0 -137.24(-8.88%)
Aug 05, 2011 1569 1608 1472 1545 0 -25.44(-1.62%)
Aug 04, 2011 1646 1662 1567 1570 0 -98.95(-5.93%)
Aug 03, 2011 1649 1681 1595 1669 0 +26.27(+1.60%)
Aug 02, 2011 1696 1727 1639 1643 0 -65.85(-3.85%)
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.