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 (%)
Jul 31, 2018 2865 2895 2837 2866 0 +6.22(+0.22%)
Jul 30, 2018 2869 2898 2825 2860 0 -11.40(-0.40%)
Jul 27, 2018 3005 3011 2858 2871 0 -100.44(-3.38%)
Jul 26, 2018 2974 3004 2948 2971 0 -8.79(-0.29%)
Jul 25, 2018 3001 3031 2942 2980 0 -31.73(-1.05%)
Jul 24, 2018 3042 3068 2998 3012 0 -21.06(-0.69%)
Jul 23, 2018 3015 3047 2975 3033 0 +8.64(+0.29%)
Jul 20, 2018 3055 3067 3004 3024 0 -33.38(-1.09%)
Jul 19, 2018 3027 3073 3011 3058 0 +20.40(+0.67%)
Jul 18, 2018 3037 3056 3012 3037 0 +1.91(+0.06%)
Jul 17, 2018 3007 3045 2991 3035 0 +26.01(+0.86%)
Jul 16, 2018 3008 3030 2989 3009 0 -6.11(-0.20%)
Jul 13, 2018 3018 3046 2999 3016 0 +2.67(+0.09%)
Jul 12, 2018 3007 3027 2962 3013 0 +43.10(+1.45%)
Jul 11, 2018 3011 3023 2958 2970 0 -61.54(-2.03%)
Jul 10, 2018 3023 3057 2999 3031 0 +5.79(+0.19%)
Jul 09, 2018 2982 3033 2968 3026 0 +55.26(+1.86%)
Jul 06, 2018 2942 2979 2917 2970 0 +26.71(+0.91%)
Jul 05, 2018 2924 2953 2875 2944 0 +60.10(+2.08%)
Jul 03, 2018 2883 2883 2883 2883 0 -17.87(-0.62%)
Jul 02, 2018 2880 2908 2842 2901 0 -4.33(-0.15%)
Jun 29, 2018 2899 2956 2888 2906 0 +13.73(+0.47%)
Jun 28, 2018 2911 2921 2861 2892 0 -28.23(-0.97%)
Jun 27, 2018 2952 2983 2918 2920 0 -27.81(-0.94%)
Jun 26, 2018 2911 2970 2900 2948 0 +44.20(+1.52%)
Jun 25, 2018 2971 2985 2873 2904 0 -88.03(-2.94%)
Jun 22, 2018 2960 3004 2929 2992 0 +47.09(+1.60%)
Jun 21, 2018 2935 2970 2913 2945 0 +6.15(+0.21%)
Jun 20, 2018 2923 2956 2896 2939 0 +24.62(+0.84%)
Jun 19, 2018 2901 2942 2866 2914 0 -18.68(-0.64%)
Jun 18, 2018 2934 2972 2889 2933 0 -19.98(-0.68%)
Jun 15, 2018 2953 3035 2969 2953 0 -20.23(-0.68%)
Jun 14, 2018 2990 3000 2956 2973 0 -10.46(-0.35%)
Jun 13, 2018 2995 3025 2965 2983 0 -6.97(-0.23%)
Jun 12, 2018 3007 3018 2960 2990 0 -9.49(-0.32%)
Jun 11, 2018 2974 3009 2950 3000 0 +26.78(+0.90%)
Jun 08, 2018 2974 2992 2948 2973 0 -14.76(-0.49%)
Jun 07, 2018 2991 3014 2971 2988 0 -2.96(-0.10%)
Jun 06, 2018 2974 3000 2953 2991 0 +21.13(+0.71%)
Jun 05, 2018 2921 2980 2911 2970 0 +48.75(+1.67%)
Jun 04, 2018 2914 2937 2890 2921 0 +12.85(+0.44%)
Jun 01, 2018 2906 2932 2892 2908 0 +21.85(+0.76%)
May 31, 2018 2912 2936 2876 2886 0 -30.12(-1.03%)
May 30, 2018 2920 2949 2898 2916 0 +9.77(+0.34%)
May 29, 2018 2870 2916 2851 2906 0 +24.32(+0.84%)
May 25, 2018 2882 2882 2882 2882 0 +22.34(+0.78%)
May 24, 2018 2872 2893 2839 2860 0 -16.95(-0.59%)
May 23, 2018 2884 2902 2859 2877 0 -25.09(-0.86%)
May 22, 2018 2915 2931 2894 2902 0 -3.47(-0.12%)
May 21, 2018 2909 2939 2888 2905 0 +19.87(+0.69%)
May 18, 2018 2905 2925 2867 2885 0 -32.21(-1.10%)
May 17, 2018 2915 2945 2900 2918 0 -0.70(-0.02%)
May 16, 2018 2891 2944 2883 2918 0 +31.61(+1.10%)
May 15, 2018 2905 2932 2872 2887 0 -28.89(-0.99%)
May 14, 2018 2928 2955 2907 2916 0 -9.72(-0.33%)
May 11, 2018 2915 2949 2898 2925 0 +19.75(+0.68%)
May 10, 2018 2896 2922 2872 2906 0 +20.04(+0.69%)
May 09, 2018 2880 2905 2860 2886 0 +13.57(+0.47%)
May 08, 2018 2857 2892 2840 2872 0 +25.19(+0.88%)
May 07, 2018 2850 2873 2818 2847 0 +8.43(+0.30%)
May 04, 2018 2800 2859 2782 2838 0 +25.52(+0.91%)
May 03, 2018 2778 2829 2750 2813 0 +50.36(+1.82%)
May 02, 2018 2750 2794 2726 2762 0 +19.51(+0.71%)
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.