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 (%)
Dec 29, 2017 3092 3092 3092 3092 0 -8.92(-0.29%)
Dec 28, 2017 3090 3119 3070 3101 0 +24.10(+0.78%)
Dec 27, 2017 3078 3090 3069 3077 0 +6.70(+0.22%)
Dec 26, 2017 3087 3101 3050 3070 0 -44.00(-1.41%)
Dec 22, 2017 3152 3169 3107 3114 0 -36.72(-1.17%)
Dec 21, 2017 3190 3202 3138 3151 0 -26.30(-0.83%)
Dec 20, 2017 3179 3208 3152 3177 0 +12.09(+0.38%)
Dec 19, 2017 3157 3199 3124 3165 0 +29.07(+0.93%)
Dec 18, 2017 3167 3203 3117 3136 0 -5.99(-0.19%)
Dec 15, 2017 3126 3178 3105 3142 0 +40.87(+1.32%)
Dec 14, 2017 3138 3160 3093 3101 0 -37.90(-1.21%)
Dec 13, 2017 3157 3192 3119 3139 0 -12.63(-0.40%)
Dec 12, 2017 3141 3180 3135 3152 0 +9.33(+0.30%)
Dec 11, 2017 3117 3161 3104 3142 0 +29.14(+0.94%)
Dec 08, 2017 3122 3151 3104 3113 0 +8.89(+0.29%)
Dec 07, 2017 3098 3141 3090 3104 0 +7.64(+0.25%)
Dec 06, 2017 3129 3152 3089 3097 0 -51.10(-1.62%)
Dec 05, 2017 3176 3206 3136 3148 0 -30.14(-0.95%)
Dec 04, 2017 3202 3218 3173 3178 0 -0.72(-0.02%)
Dec 01, 2017 3207 3243 3119 3179 0 -30.12(-0.94%)
Nov 30, 2017 3216 3242 3179 3209 0 -0.41(-0.01%)
Nov 29, 2017 3274 3289 3191 3209 0 -67.73(-2.07%)
Nov 28, 2017 3277 3307 3252 3277 0 +3.56(+0.11%)
Nov 27, 2017 3332 3338 3258 3273 0 -58.68(-1.76%)
Nov 24, 2017 3303 3345 3293 3332 0 +35.66(+1.08%)
Nov 22, 2017 3321 3336 3274 3296 0 -11.85(-0.36%)
Nov 21, 2017 3287 3325 3254 3308 0 +46.63(+1.43%)
Nov 20, 2017 3237 3264 3202 3262 0 +34.99(+1.08%)
Nov 17, 2017 3200 3254 3191 3227 0 +22.53(+0.70%)
Nov 16, 2017 3177 3234 3167 3204 0 +44.91(+1.42%)
Nov 15, 2017 3150 3179 3125 3159 0 -10.70(-0.34%)
Nov 14, 2017 3160 3186 3145 3170 0 -4.47(-0.14%)
Nov 13, 2017 3163 3193 3149 3174 0 -9.64(-0.30%)
Nov 10, 2017 3167 3202 3157 3184 0 +11.41(+0.36%)
Nov 09, 2017 3152 3191 3062 3172 0 -2.01(-0.06%)
Nov 08, 2017 3145 3187 3119 3174 0 +32.16(+1.02%)
Nov 07, 2017 3184 3188 3123 3142 0 -45.85(-1.44%)
Nov 06, 2017 3150 3195 3122 3188 0 +39.47(+1.25%)
Nov 03, 2017 3164 3195 3120 3149 0 -3.31(-0.11%)
Nov 02, 2017 3144 3174 3109 3152 0 +15.22(+0.49%)
Nov 01, 2017 3153 3170 3103 3137 0 +11.15(+0.36%)
Oct 31, 2017 3122 3158 3092 3126 0 +6.20(+0.20%)
Oct 30, 2017 3151 3160 3077 3119 0 -41.50(-1.31%)
Oct 27, 2017 3108 3177 3053 3161 0 +53.77(+1.73%)
Oct 26, 2017 3133 3163 3075 3107 0 -18.75(-0.60%)
Oct 25, 2017 3131 3162 3094 3126 0 -15.17(-0.48%)
Oct 24, 2017 3136 3158 3119 3141 0 +10.72(+0.34%)
Oct 23, 2017 3144 3155 3107 3130 0 +0.20(+0.01%)
Oct 20, 2017 3136 3157 3109 3130 0 +11.76(+0.38%)
Oct 19, 2017 3139 3157 3074 3118 0 -70.08(-2.20%)
Oct 18, 2017 3177 3198 3161 3188 0 +15.73(+0.50%)
Oct 17, 2017 3172 3193 3141 3173 0 -2.29(-0.07%)
Oct 16, 2017 3167 3189 3140 3175 0 +19.66(+0.62%)
Oct 13, 2017 3158 3175 3127 3155 0 +9.11(+0.29%)
Oct 12, 2017 3138 3170 3121 3146 0 +3.65(+0.12%)
Oct 11, 2017 3136 3163 3119 3143 0 +10.11(+0.32%)
Oct 10, 2017 3119 3153 3097 3133 0 -15.84(-0.50%)
Oct 09, 2017 3168 3178 3135 3148 0 -11.57(-0.37%)
Oct 06, 2017 3129 3174 3115 3160 0 +15.44(+0.49%)
Oct 05, 2017 3146 3165 3125 3144 0 -2.63(-0.08%)
Oct 04, 2017 3127 3167 3117 3147 0 +22.54(+0.72%)
Oct 03, 2017 3117 3144 3095 3125 0 +15.98(+0.51%)
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.