Financial News

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 (%)
Jan 31, 2017 2844 2870 2796 2833 0 -7.52(-0.26%)
Jan 30, 2017 2856 2879 2807 2840 0 -24.93(-0.87%)
Jan 27, 2017 2764 2885 2755 2865 0 +85.28(+3.07%)
Jan 26, 2017 2772 2798 2748 2780 0 +11.35(+0.41%)
Jan 25, 2017 2744 2790 2730 2769 0 +40.04(+1.47%)
Jan 24, 2017 2683 2740 2680 2729 0 +50.37(+1.88%)
Jan 23, 2017 2679 2693 2643 2678 0 +1.44(+0.05%)
Jan 20, 2017 2681 2706 2655 2677 0 +8.43(+0.32%)
Jan 19, 2017 2693 2731 2649 2668 0 -31.38(-1.16%)
Jan 18, 2017 2683 2728 2668 2700 0 +27.52(+1.03%)
Jan 17, 2017 2707 2725 2665 2672 0 -40.11(-1.48%)
Jan 13, 2017 2712 2712 2712 2712 0 +30.47(+1.14%)
Jan 12, 2017 2678 2697 2628 2682 0 -0.25(-0.01%)
Jan 11, 2017 2692 2703 2669 2682 0 -11.43(-0.42%)
Jan 10, 2017 2658 2706 2651 2694 0 +40.28(+1.52%)
Jan 09, 2017 2672 2687 2645 2653 0 -16.45(-0.62%)
Jan 06, 2017 2679 2687 2653 2670 0 -0.08(-0.00%)
Jan 05, 2017 2709 2723 2662 2670 0 -45.09(-1.66%)
Jan 04, 2017 2687 2732 2678 2715 0 +31.99(+1.19%)
Jan 03, 2017 2686 2713 2652 2683 0 +12.29(+0.46%)
Dec 30, 2016 2671 2671 2671 2671 0 -16.23(-0.60%)
Dec 29, 2016 2673 2704 2664 2687 0 +10.33(+0.39%)
Dec 28, 2016 2729 2735 2669 2677 0 -44.96(-1.65%)
Dec 27, 2016 2714 2740 2703 2722 0 +7.41(+0.27%)
Dec 23, 2016 2714 2714 2714 2714 0 +7.42(+0.27%)
Dec 22, 2016 2728 2741 2696 2707 0 -18.91(-0.69%)
Dec 21, 2016 2723 2751 2707 2726 0 -4.69(-0.17%)
Dec 20, 2016 2706 2744 2685 2730 0 +29.40(+1.09%)
Dec 19, 2016 2720 2744 2676 2701 0 +7.64(+0.28%)
Dec 16, 2016 2711 2754 2674 2693 0 +45.35(+1.71%)
Dec 15, 2016 2619 2675 2600 2648 0 +25.13(+0.96%)
Dec 14, 2016 2654 2677 2612 2623 0 -32.77(-1.23%)
Dec 13, 2016 2661 2685 2641 2656 0 +0.58(+0.02%)
Dec 12, 2016 2650 2684 2631 2655 0 -3.49(-0.13%)
Dec 09, 2016 2664 2686 2641 2658 0 +1.19(+0.04%)
Dec 08, 2016 2640 2679 2628 2657 0 +24.47(+0.93%)
Dec 07, 2016 2598 2642 2583 2633 0 +9.67(+0.37%)
Dec 06, 2016 2600 2629 2588 2623 0 +25.46(+0.98%)
Dec 05, 2016 2576 2611 2568 2598 0 +35.25(+1.38%)
Dec 02, 2016 2525 2579 2512 2562 0 +32.46(+1.28%)
Dec 01, 2016 2585 2602 2515 2530 0 -46.05(-1.79%)
Nov 30, 2016 2620 2634 2564 2576 0 -33.64(-1.29%)
Nov 29, 2016 2609 2646 2596 2610 0 +3.63(+0.14%)
Nov 28, 2016 2626 2643 2593 2606 0 -14.96(-0.57%)
Nov 25, 2016 2616 2637 2604 2621 0 +0.38(+0.01%)
Nov 23, 2016 2621 2621 2621 2621 0 +27.85(+1.07%)
Nov 22, 2016 2552 2602 2540 2593 0 +54.03(+2.13%)
Nov 21, 2016 2547 2560 2518 2539 0 +4.38(+0.17%)
Nov 18, 2016 2547 2557 2516 2534 0 -2.37(-0.09%)
Nov 17, 2016 2529 2560 2509 2537 0 -2.09(-0.08%)
Nov 16, 2016 2547 2584 2511 2539 0 -4.30(-0.17%)
Nov 15, 2016 2556 2589 2523 2543 0 -18.15(-0.71%)
Nov 14, 2016 2572 2602 2548 2561 0 +5.95(+0.23%)
Nov 11, 2016 2515 2562 2495 2555 0 +31.57(+1.25%)
Nov 10, 2016 2627 2654 2495 2524 0 -5.74(-0.23%)
Nov 09, 2016 2458 2544 2406 2529 0 +32.76(+1.31%)
Nov 08, 2016 2488 2507 2466 2497 0 +5.23(+0.21%)
Nov 07, 2016 2487 2521 2460 2491 0 +60.15(+2.47%)
Nov 04, 2016 2436 2466 2423 2431 0 -13.32(-0.54%)
Nov 03, 2016 2468 2480 2434 2445 0 -23.44(-0.95%)
Nov 02, 2016 2490 2509 2460 2468 0 -23.33(-0.94%)
Nov 01, 2016 2509 2539 2465 2491 0 -11.30(-0.45%)
Oct 31, 2016 2539 2549 2483 2503 0 -26.88(-1.06%)
Oct 28, 2016 2441 2584 2434 2530 0 +43.91(+1.77%)
Oct 27, 2016 2467 2522 2436 2486 0 +33.56(+1.37%)
Oct 26, 2016 2430 2494 2420 2452 0 +13.14(+0.54%)
Oct 25, 2016 2468 2476 2413 2439 0 -33.16(-1.34%)
Oct 24, 2016 2471 2499 2446 2472 0 +19.82(+0.81%)
Oct 21, 2016 2435 2465 2411 2452 0 +15.36(+0.63%)
Oct 20, 2016 2451 2463 2417 2437 0 -20.88(-0.85%)
Oct 19, 2016 2438 2470 2430 2458 0 +12.14(+0.50%)
Oct 18, 2016 2447 2458 2424 2446 0 +22.10(+0.91%)
Oct 17, 2016 2412 2438 2404 2424 0 +16.93(+0.70%)
Oct 14, 2016 2411 2432 2397 2407 0 +6.46(+0.27%)
Oct 13, 2016 2413 2424 2365 2400 0 -33.62(-1.38%)
Oct 12, 2016 2456 2462 2425 2434 0 -17.80(-0.73%)
Oct 11, 2016 2482 2485 2437 2452 0 -30.61(-1.23%)
Oct 10, 2016 2496 2521 2475 2482 0 +2.29(+0.09%)
Oct 07, 2016 2480 2491 2457 2480 0 -14.20(-0.57%)
Oct 06, 2016 2487 2506 2466 2494 0 +5.46(+0.22%)
Oct 05, 2016 2469 2511 2456 2489 0 +47.33(+1.94%)
Oct 04, 2016 2445 2473 2430 2441 0 +12.52(+0.52%)
Sep 26, 2016 2428 2449 2412 2429 0 -7.59(-0.31%)
Sep 23, 2016 2452 2468 2429 2436 0 -25.91(-1.05%)
Sep 22, 2016 2443 2487 2422 2462 0 -4.27(-0.17%)
Sep 21, 2016 2437 2478 2427 2467 0 +49.18(+2.03%)
Sep 20, 2016 2470 2475 2406 2417 0 +1.37(+0.06%)
Sep 19, 2016 2391 2436 2380 2416 0 +41.39(+1.74%)
Sep 16, 2016 2379 2389 2350 2375 0 -10.43(-0.44%)
Sep 15, 2016 2341 2390 2331 2385 0 +46.44(+1.99%)
Sep 14, 2016 2306 2348 2291 2339 0 +33.26(+1.44%)
Sep 13, 2016 2309 2339 2286 2305 0 -15.04(-0.65%)
Sep 12, 2016 2291 2333 2275 2320 0 +13.80(+0.60%)
Sep 09, 2016 2381 2389 2298 2307 0 -86.60(-3.62%)
Sep 08, 2016 2399 2409 2382 2393 0 -15.99(-0.66%)
Sep 07, 2016 2405 2420 2393 2409 0 +3.23(+0.13%)
Sep 06, 2016 2411 2420 2387 2406 0 -3.58(-0.15%)
Sep 02, 2016 2410 2410 2410 2410 0 +15.69(+0.66%)
Sep 01, 2016 2389 2405 2363 2394 0 +4.78(+0.20%)
Aug 31, 2016 2389 2400 2364 2389 0 -9.57(-0.40%)
Aug 30, 2016 2392 2411 2380 2399 0 +16.92(+0.71%)
Aug 29, 2016 2360 2392 2355 2382 0 +14.28(+0.60%)
Aug 26, 2016 2376 2392 2355 2367 0 -4.70(-0.20%)
Aug 25, 2016 2356 2380 2347 2372 0 +15.77(+0.67%)
Aug 24, 2016 2348 2370 2334 2356 0 +9.65(+0.41%)
Aug 23, 2016 2339 2366 2330 2347 0 +16.87(+0.72%)
Aug 22, 2016 2330 2343 2303 2330 0 -12.77(-0.55%)
Aug 19, 2016 2323 2349 2311 2343 0 +15.01(+0.64%)
Aug 18, 2016 2311 2338 2298 2328 0 +13.35(+0.58%)
Aug 17, 2016 2337 2344 2306 2314 0 -21.72(-0.93%)
Aug 16, 2016 2351 2359 2324 2336 0 -15.26(-0.65%)
Aug 15, 2016 2335 2372 2326 2351 0 +17.60(+0.75%)
Aug 12, 2016 2325 2340 2312 2334 0 +3.25(+0.14%)
Aug 11, 2016 2328 2345 2306 2330 0 +6.69(+0.29%)
Aug 10, 2016 2324 2340 2305 2324 0 -0.54(-0.02%)
Aug 09, 2016 2332 2346 2315 2324 0 -3.58(-0.15%)
Aug 08, 2016 2326 2341 2315 2328 0 +4.64(+0.20%)
Aug 05, 2016 2297 2333 2288 2323 0 +38.79(+1.70%)
Aug 04, 2016 2285 2305 2274 2284 0 -4.73(-0.21%)
Aug 03, 2016 2269 2296 2261 2289 0 +22.17(+0.98%)
Aug 02, 2016 2301 2312 2257 2267 0 -31.70(-1.38%)
Aug 01, 2016 2303 2331 2282 2299 0 -1.99(-0.09%)
Jul 29, 2016 2300 2318 2267 2301 0 -3.46(-0.15%)
Jul 28, 2016 2307 2328 2282 2304 0 -3.62(-0.16%)
Jul 27, 2016 2305 2328 2276 2308 0 +6.38(+0.28%)
Jul 26, 2016 2299 2313 2267 2301 0 +4.77(+0.21%)
Jul 25, 2016 2294 2317 2275 2297 0 +3.82(+0.17%)
Jul 22, 2016 2223 2308 2201 2293 0 +5.90(+0.26%)
Jul 21, 2016 2315 2330 2272 2287 0 -20.40(-0.88%)
Jul 20, 2016 2281 2324 2270 2307 0 +33.96(+1.49%)
Jul 19, 2016 2263 2294 2255 2273 0 +2.91(+0.13%)
Jul 18, 2016 2275 2293 2258 2270 0 +0.14(+0.01%)
Jul 15, 2016 2258 2282 2238 2270 0 +26.51(+1.18%)
Jul 14, 2016 2236 2263 2217 2244 0 +27.06(+1.22%)
Jul 13, 2016 2224 2235 2197 2217 0 +4.82(+0.22%)
Jul 12, 2016 2205 2225 2193 2212 0 +22.85(+1.04%)
Jul 11, 2016 2177 2196 2162 2189 0 +22.45(+1.04%)
Jul 08, 2016 2167 2173 2079 2167 0 +88.29(+4.25%)
Jul 07, 2016 2074 2090 2069 2078 0 +18.55(+0.90%)
Jul 06, 2016 2060 2060 2060 2060 0 -1.50(-0.07%)
Jul 05, 2016 2083 2095 2043 2061 0 -33.44(-1.60%)
Jul 01, 2016 2095 2095 2095 2095 0 +0.96(+0.05%)
Jun 30, 2016 2069 2104 2042 2094 0 +26.77(+1.30%)
Jun 29, 2016 2071 2091 2046 2067 0 +8.73(+0.42%)
Jun 28, 2016 2070 2082 2037 2058 0 +20.91(+1.03%)
Jun 27, 2016 2122 2127 2028 2037 0 -110.15(-5.13%)
Jun 24, 2016 2184 2227 2140 2147 0 -136.04(-5.96%)
Jun 23, 2016 2267 2291 2258 2284 0 +35.34(+1.57%)
Jun 22, 2016 2239 2274 2226 2248 0 +13.67(+0.61%)
Jun 21, 2016 2257 2262 2221 2234 0 -10.36(-0.46%)
Jun 20, 2016 2241 2267 2232 2245 0 +26.19(+1.18%)
Jun 17, 2016 2227 2239 2196 2219 0 -10.69(-0.48%)
Jun 16, 2016 2188 2235 2176 2229 0 +22.33(+1.01%)
Jun 15, 2016 2216 2237 2196 2207 0 -2.16(-0.10%)
Jun 14, 2016 2186 2225 2178 2209 0 +18.28(+0.83%)
Jun 13, 2016 2217 2229 2182 2191 0 -35.72(-1.60%)
Jun 10, 2016 2225 2248 2206 2227 0 -20.28(-0.90%)
Jun 09, 2016 2239 2254 2217 2247 0 -1.48(-0.07%)
Jun 08, 2016 2235 2258 2213 2248 0 +14.53(+0.65%)
Jun 07, 2016 2229 2247 2215 2234 0 -8.31(-0.37%)
Jun 06, 2016 2231 2253 2217 2242 0 +12.22(+0.55%)
Jun 03, 2016 2231 2242 2192 2230 0 -4.96(-0.22%)
Jun 02, 2016 2213 2240 2202 2235 0 +14.43(+0.65%)
Jun 01, 2016 2186 2232 2169 2220 0 +26.74(+1.22%)
May 31, 2016 2192 2206 2175 2194 0 -1.68(-0.08%)
May 27, 2016 2195 2195 2195 2195 0 +24.68(+1.14%)
May 26, 2016 2146 2182 2127 2171 0 +22.93(+1.07%)
May 25, 2016 2154 2181 2126 2148 0 -6.27(-0.29%)
May 24, 2016 2134 2180 2120 2154 0 +24.04(+1.13%)
May 23, 2016 2111 2141 2099 2130 0 +20.85(+0.99%)
May 20, 2016 2083 2127 2076 2109 0 +34.55(+1.67%)
May 19, 2016 2078 2107 2049 2075 0 -16.52(-0.79%)
May 18, 2016 2059 2112 2053 2091 0 +23.21(+1.12%)
May 17, 2016 2094 2111 2055 2068 0 -28.66(-1.37%)
May 16, 2016 2059 2108 2044 2097 0 +48.97(+2.39%)
May 13, 2016 2051 2084 2032 2048 0 -10.83(-0.53%)
May 12, 2016 2091 2105 2030 2058 0 -7.15(-0.35%)
May 11, 2016 2067 2087 2054 2066 0 -6.46(-0.31%)
May 10, 2016 2063 2084 2040 2072 0 +10.67(+0.52%)
May 09, 2016 2064 2090 2047 2061 0 -2.05(-0.10%)
May 06, 2016 2044 2076 2026 2063 0 +13.13(+0.64%)
May 05, 2016 2075 2086 2044 2050 0 -22.78(-1.10%)
May 04, 2016 2083 2105 2064 2073 0 -23.23(-1.11%)
May 03, 2016 2105 2117 2072 2096 0 -23.18(-1.09%)
May 02, 2016 2088 2129 2057 2120 0 +32.64(+1.56%)
Apr 29, 2016 2068 2110 2010 2087 0 -15.60(-0.74%)
Apr 28, 2016 2124 2132 2091 2102 0 -27.00(-1.27%)
Apr 27, 2016 2119 2139 2098 2129 0 -0.79(-0.04%)
Apr 26, 2016 2116 2144 2096 2130 0 +29.60(+1.41%)
Apr 25, 2016 2103 2123 2088 2101 0 -16.13(-0.76%)
Apr 22, 2016 2109 2136 2094 2117 0 +5.41(+0.26%)
Apr 21, 2016 2115 2149 2085 2111 0 -4.58(-0.22%)
Apr 20, 2016 2124 2133 2101 2116 0 -8.90(-0.42%)
Apr 19, 2016 2133 2154 2110 2125 0 -1.75(-0.08%)
Apr 18, 2016 2111 2141 2101 2127 0 +12.44(+0.59%)
Apr 15, 2016 2120 2141 2096 2114 0 -16.81(-0.79%)
Apr 14, 2016 2140 2154 2102 2131 0 -9.86(-0.46%)
Apr 13, 2016 2103 2147 2092 2141 0 +52.48(+2.51%)
Apr 12, 2016 2093 2107 2057 2088 0 -4.96(-0.24%)
Apr 11, 2016 2098 2124 2079 2093 0 +15.17(+0.73%)
Apr 08, 2016 2091 2118 2068 2078 0 +4.21(+0.20%)
Apr 07, 2016 2095 2100 2063 2074 0 -30.41(-1.45%)
Apr 06, 2016 2092 2115 2067 2104 0 +9.09(+0.43%)
Apr 05, 2016 2105 2122 2087 2095 0 -25.81(-1.22%)
Apr 04, 2016 2158 2163 2113 2121 0 -34.37(-1.59%)
Apr 01, 2016 2125 2161 2102 2155 0 +10.57(+0.49%)
Mar 31, 2016 2132 2157 2120 2145 0 +13.72(+0.64%)
Mar 30, 2016 2134 2154 2114 2131 0 +6.58(+0.31%)
Mar 29, 2016 2088 2134 2068 2125 0 +28.85(+1.38%)
Mar 28, 2016 2093 2115 2078 2096 0 +3.10(+0.15%)
Mar 24, 2016 2093 2093 2093 2093 0 -7.29(-0.35%)
Mar 23, 2016 2125 2131 2086 2100 0 -32.75(-1.54%)
Mar 22, 2016 2094 2145 2082 2133 0 +30.32(+1.44%)
Mar 21, 2016 2115 2141 2088 2102 0 -15.45(-0.73%)
Mar 18, 2016 2103 2135 2085 2118 0 +6.52(+0.31%)
Mar 17, 2016 2101 2142 2055 2111 0 -29.86(-1.39%)
Mar 16, 2016 2100 2149 2092 2141 0 +34.22(+1.62%)
Mar 15, 2016 2120 2138 2081 2107 0 -19.13(-0.90%)
Mar 14, 2016 2127 2151 2110 2126 0 -1.93(-0.09%)
Mar 11, 2016 2099 2140 2088 2128 0 +44.01(+2.11%)
Mar 10, 2016 2113 2123 2061 2084 0 -25.85(-1.23%)
Mar 09, 2016 2101 2127 2089 2110 0 +17.81(+0.85%)
Mar 08, 2016 2124 2137 2075 2092 0 -48.70(-2.27%)
Mar 07, 2016 2116 2163 2097 2141 0 +19.86(+0.94%)
Mar 04, 2016 2120 2145 2090 2121 0 -3.86(-0.18%)
Mar 03, 2016 2089 2132 2082 2125 0 +30.87(+1.47%)
Mar 02, 2016 2082 2107 2068 2094 0 +6.13(+0.29%)
Mar 01, 2016 2061 2097 2050 2088 0 +43.00(+2.10%)
Feb 29, 2016 2040 2067 2025 2045 0 +7.30(+0.36%)
Feb 26, 2016 2045 2061 2026 2037 0 +1.05(+0.05%)
Feb 25, 2016 2025 2047 2003 2036 0 +10.84(+0.54%)
Feb 24, 2016 1974 2031 1958 2026 0 +25.03(+1.25%)
Feb 23, 2016 2013 2028 1987 2000 0 -20.00(-0.99%)
Feb 22, 2016 2023 2044 2002 2020 0 +12.07(+0.60%)
Feb 19, 2016 2006 2021 1975 2008 0 +8.26(+0.41%)
Feb 18, 2016 2002 2036 1984 2000 0 +2.31(+0.12%)
Feb 17, 2016 1992 2022 1980 1998 0 +13.96(+0.70%)
Feb 16, 2016 1939 1997 1924 1984 0 +69.57(+3.63%)
Feb 12, 2016 1914 1914 1914 1914 0 +30.49(+1.62%)
Feb 11, 2016 1880 1919 1852 1884 0 -30.89(-1.61%)
Feb 10, 2016 1909 1939 1905 1915 0 +14.13(+0.74%)
Feb 09, 2016 1867 1937 1861 1901 0 +5.18(+0.27%)
Feb 08, 2016 1895 1916 1864 1895 0 -28.37(-1.47%)
Feb 05, 2016 1927 1959 1889 1924 0 +5.13(+0.27%)
Feb 04, 2016 1905 1945 1879 1919 0 +27.63(+1.46%)
Feb 03, 2016 1899 1921 1837 1891 0 +9.68(+0.51%)
Feb 02, 2016 1895 1921 1863 1881 0 -45.42(-2.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback