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 (%)
Dec 31, 2009 1676 1676 1676 0 -30.57(-1.79%)
Dec 30, 2009 1698 1717 1685 1706 0 -1.97(-0.12%)
Dec 29, 2009 1707 1722 1683 1708 0 +1.99(+0.12%)
Dec 28, 2009 1711 1725 1689 1706 0 +0.93(+0.05%)
Dec 24, 2009 1693 1714 1684 1705 0 +22.50(+1.34%)
Dec 23, 2009 1680 1707 1654 1683 0 +1.85(+0.11%)
Dec 22, 2009 1639 1689 1619 1681 0 +77.96(+4.86%)
Dec 21, 2009 1583 1618 1573 1603 0 +36.13(+2.31%)
Dec 18, 2009 1565 1586 1542 1567 0 +21.37(+1.38%)
Dec 17, 2009 1549 1564 1522 1545 0 -24.43(-1.56%)
Dec 16, 2009 1557 1584 1547 1570 0 +21.34(+1.38%)
Dec 15, 2009 1553 1584 1536 1549 0 -8.99(-0.58%)
Dec 14, 2009 1554 1570 1538 1558 0 +22.77(+1.48%)
Dec 11, 2009 1545 1557 1515 1535 0 -2.26(-0.15%)
Dec 10, 2009 1549 1565 1517 1537 0 -2.20(-0.14%)
Dec 09, 2009 1517 1547 1495 1539 0 +23.35(+1.54%)
Dec 08, 2009 1528 1546 1499 1516 0 -22.84(-1.48%)
Dec 07, 2009 1523 1557 1514 1539 0 +16.61(+1.09%)
Dec 04, 2009 1530 1563 1500 1522 0 +23.14(+1.54%)
Dec 03, 2009 1524 1549 1491 1499 0 -18.68(-1.23%)
Dec 02, 2009 1494 1532 1487 1518 0 +16.30(+1.09%)
Dec 01, 2009 1492 1524 1474 1501 0 +23.96(+1.62%)
Nov 30, 2009 1498 1509 1440 1477 0 -10.93(-0.73%)
Nov 27, 2009 1471 1512 1457 1488 0 -42.84(-2.80%)
Nov 26, 2009 1529 1551 1510 1531 0 +32.41(+2.16%)
Nov 25, 2009 1497 1518 1478 1499 0 +8.77(+0.59%)
Nov 24, 2009 1517 1530 1476 1490 0 -31.57(-2.07%)
Nov 23, 2009 1500 1538 1491 1522 0 +45.87(+3.11%)
Nov 20, 2009 1461 1492 1450 1476 0 -0.83(-0.06%)
Nov 19, 2009 1499 1505 1437 1476 0 -37.80(-2.50%)
Nov 18, 2009 1514 1531 1491 1514 0 -6.18(-0.41%)
Nov 17, 2009 1522 1532 1494 1520 0 -9.49(-0.62%)
Nov 16, 2009 1504 1540 1493 1530 0 +36.94(+2.47%)
Nov 13, 2009 1487 1508 1469 1493 0 +5.84(+0.39%)
Nov 12, 2009 1513 1526 1477 1487 0 -28.19(-1.86%)
Nov 11, 2009 1515 1539 1498 1515 0 +10.62(+0.71%)
Nov 10, 2009 1498 1527 1478 1505 0 -33.95(-2.21%)
Nov 09, 2009 1516 1549 1499 1539 0 +41.63(+2.78%)
Nov 06, 2009 1480 1526 1468 1497 0 -8.37(-0.56%)
Nov 05, 2009 1461 1525 1454 1505 0 +65.42(+4.54%)
Nov 04, 2009 1460 1476 1425 1440 0 -5.78(-0.40%)
Nov 03, 2009 1415 1456 1399 1446 0 +19.30(+1.35%)
Nov 02, 2009 1434 1467 1393 1426 0 -0.08(-0.01%)
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%)
Aug 03, 2009 1256 1284 1223 1272 0 +30.55(+2.46%)
Jul 31, 2009 1217 1259 1200 1241 0 +22.80(+1.87%)
Jul 30, 2009 1194 1238 1159 1218 0 +14.24(+1.18%)
Jul 29, 2009 1224 1241 1187 1204 0 -25.68(-2.09%)
Jul 28, 2009 1223 1243 1201 1230 0 -0.45(-0.04%)
Jul 27, 2009 1243 1260 1217 1230 0 -17.22(-1.38%)
Jul 24, 2009 1235 1261 1207 1247 0 -4.43(-0.35%)
Jul 23, 2009 1187 1270 1174 1252 0 +55.79(+4.66%)
Jul 22, 2009 1150 1212 1142 1196 0 +32.95(+2.83%)
Jul 21, 2009 1171 1180 1132 1163 0 +128.05(+12.37%)
Jun 26, 2009 1029 1055 1003 1035 0 -1.72(-0.17%)
Jun 25, 2009 1028 1053 1009 1037 0 +17.93(+1.76%)
Jun 24, 2009 999.16 1049 990.31 1019 0 +17.15(+1.71%)
Jun 23, 2009 988.28 1022 974.03 1002 0 -1.57(-0.16%)
Jun 22, 2009 1040 1047 995.88 1003 0 -54.67(-5.17%)
Jun 19, 2009 1071 1083 1041 1058 0 +1.57(+0.15%)
Jun 18, 2009 1049 1067 1024 1056 0 +6.40(+0.61%)
Jun 17, 2009 1057 1077 1027 1050 0 -6.86(-0.65%)
Jun 16, 2009 1090 1110 1049 1057 0 -28.62(-2.64%)
Jun 15, 2009 1110 1118 1062 1085 0 -36.63(-3.26%)
Jun 12, 2009 1130 1145 1098 1122 0 -14.07(-1.24%)
Jun 11, 2009 1096 1159 1087 1136 0 +46.85(+4.30%)
Jun 10, 2009 1118 1137 1064 1089 0 -22.45(-2.02%)
Jun 09, 2009 1103 1132 1078 1112 0 -0.38(-0.03%)
Jun 08, 2009 1108 1132 1082 1112 0 -10.25(-0.91%)
Jun 05, 2009 1116 1150 1094 1122 0 +14.98(+1.35%)
Jun 04, 2009 1078 1113 1065 1107 0 +36.94(+3.45%)
Jun 03, 2009 1080 1093 1045 1070 0 -20.49(-1.88%)
Jun 02, 2009 1093 1115 1066 1091 0 -9.22(-0.84%)
Jun 01, 2009 1039 1113 1027 1100 0 +71.65(+6.97%)
May 29, 2009 994.73 1033 969.70 1028 0 +39.35(+3.98%)
May 28, 2009 996.96 1011 957.40 989.11 0 +5.41(+0.55%)
May 27, 2009 1001 1020 972.02 983.70 0 -20.21(-2.01%)
May 26, 2009 936.53 1013 929.05 1004 0 +53.90(+5.67%)
May 25, 2009 971.44 986.44 934.95 950.01 0 +0.00(+0.00%)
May 22, 2009 971.44 986.44 934.95 950.01 0 -15.96(-1.65%)
May 21, 2009 988.39 1001 944.27 965.97 0 -37.12(-3.70%)
May 20, 2009 1014 1046 987.14 1003 0 -1.61(-0.16%)
May 19, 2009 982.69 1026 963.22 1005 0 +18.67(+1.89%)
May 18, 2009 964.55 992.90 940.58 986.03 0 +34.09(+3.58%)
May 15, 2009 945.14 973.68 921.03 951.94 0 +2.40(+0.25%)
May 14, 2009 901.50 994.26 894.10 949.53 0 +50.04(+5.56%)
May 13, 2009 937.86 953.85 891.25 899.50 0 -66.41(-6.88%)
May 12, 2009 994.68 1011 945.80 965.90 0 -33.00(-3.30%)
May 11, 2009 1010 1023 974.64 998.91 0 -24.14(-2.36%)
May 08, 2009 1022 1052 989.59 1023 0 +11.55(+1.14%)
May 07, 2009 1078 1088 996.02 1012 0 -55.41(-5.19%)
May 06, 2009 1067 1084 1029 1067 0 +14.73(+1.40%)
May 05, 2009 1068 1088 1032 1052 0 -14.89(-1.40%)
May 04, 2009 1039 1079 1022 1067 0 +45.65(+4.47%)
May 01, 2009 1017 1047 992.03 1021 0 +8.55(+0.84%)
Apr 30, 2009 1018 1063 993.79 1013 0 +2.30(+0.23%)
Apr 29, 2009 975.41 1034 964.67 1011 0 +45.58(+4.72%)
Apr 28, 2009 952.00 986.62 938.87 964.99 0 +4.97(+0.52%)
Apr 27, 2009 955.77 984.13 939.68 960.02 0 -20.52(-2.09%)
Apr 24, 2009 945.02 1002 926.11 980.54 0 +37.15(+3.94%)
Apr 23, 2009 953.23 979.42 902.94 943.39 0 -11.76(-1.23%)
Apr 22, 2009 927.63 987.58 911.40 955.16 0 +12.76(+1.35%)
Apr 21, 2009 896.07 954.14 882.58 942.39 0 +42.47(+4.72%)
Apr 20, 2009 946.63 953.34 886.23 899.93 0 -72.40(-7.45%)
Apr 17, 2009 941.29 981.66 917.21 972.33 0 +33.10(+3.52%)
Apr 16, 2009 890.85 956.26 870.34 939.23 0 +64.23(+7.34%)
Apr 15, 2009 845.28 881.46 835.37 875.00 0 +21.98(+2.58%)
Apr 14, 2009 865.41 882.05 841.24 853.01 0 -19.54(-2.24%)
Apr 13, 2009 887.70 896.01 843.39 872.55 0 -20.11(-2.25%)
Apr 10, 2009 837.76 905.47 828.99 892.66 0 +0.00(+0.00%)
Apr 09, 2009 837.76 905.47 828.99 892.66 0 +73.27(+8.94%)
Apr 08, 2009 798.47 829.41 786.51 819.39 0 +30.06(+3.81%)
Apr 07, 2009 808.90 820.48 780.36 789.34 0 -33.56(-4.08%)
Apr 06, 2009 826.83 839.96 794.83 822.90 0 -15.51(-1.85%)
Apr 03, 2009 814.10 851.70 796.02 838.41 0 +15.60(+1.90%)
Apr 02, 2009 783.40 843.58 776.37 822.80 0 +55.43(+7.22%)
Apr 01, 2009 731.70 779.21 719.17 767.37 0 +22.43(+3.01%)
Mar 31, 2009 745.75 770.26 727.19 744.94 0 +11.32(+1.54%)
Mar 30, 2009 750.29 764.54 703.43 733.62 0 -36.16(-4.70%)
Mar 27, 2009 778.06 812.47 752.19 769.78 0 -24.36(-3.07%)
Mar 26, 2009 732.33 807.37 719.44 794.13 0 +73.40(+10.18%)
Mar 25, 2009 688.96 751.00 665.71 720.74 0 +49.90(+7.44%)
Mar 24, 2009 708.02 718.76 662.36 670.84 0 -34.00(-4.82%)
Mar 23, 2009 679.61 709.18 663.75 704.84 0 +63.62(+9.92%)
Mar 20, 2009 672.71 688.85 626.05 641.22 0 -28.56(-4.26%)
Mar 19, 2009 688.46 698.75 657.42 669.78 0 -6.51(-0.96%)
Mar 18, 2009 656.44 683.96 632.91 676.30 0 +13.39(+2.02%)
Mar 17, 2009 639.15 666.11 626.86 662.91 0 +24.99(+3.92%)
Mar 16, 2009 641.78 659.71 628.79 637.92 0 -3.78(-0.59%)
Mar 13, 2009 623.00 652.51 608.50 641.70 0 +21.45(+3.46%)
Mar 12, 2009 580.37 627.88 567.74 620.25 0 +41.48(+7.17%)
Mar 11, 2009 575.16 602.32 564.24 578.77 0 +6.01(+1.05%)
Mar 10, 2009 533.52 580.52 524.25 572.76 0 +52.08(+10.00%)
Mar 09, 2009 549.82 571.13 513.98 520.68 0 -29.42(-5.35%)
Mar 06, 2009 587.02 594.77 533.38 550.10 0 -21.51(-3.76%)
Mar 05, 2009 606.82 621.74 565.27 571.61 0 -50.82(-8.17%)
Mar 04, 2009 592.50 638.65 583.12 622.43 0 +37.25(+6.37%)
Mar 03, 2009 586.65 614.70 570.26 585.19 0 +5.22(+0.90%)
Mar 02, 2009 604.14 620.28 572.77 579.97 0 -34.23(-5.57%)
Feb 27, 2009 625.39 647.10 605.29 614.20 0 -16.35(-2.59%)
Feb 26, 2009 646.94 662.09 622.35 630.55 0 -9.50(-1.49%)
Feb 25, 2009 675.82 679.18 631.46 640.05 0 -36.74(-5.43%)
Feb 24, 2009 656.55 689.65 640.89 676.79 0 +27.75(+4.28%)
Feb 23, 2009 698.69 709.13 645.78 649.04 0 -45.03(-6.49%)
Feb 20, 2009 689.51 714.48 665.05 694.08 0 -6.09(-0.87%)
Feb 19, 2009 726.91 753.10 694.36 700.16 0 -23.61(-3.26%)
Feb 18, 2009 734.56 750.89 706.76 723.77 0 -7.95(-1.09%)
Feb 17, 2009 744.09 767.23 719.27 731.73 0 -42.50(-5.49%)
Feb 16, 2009 771.45 796.39 756.09 774.22 0 +0.00(+0.00%)
Feb 13, 2009 771.45 796.39 756.09 774.22 0 +2.55(+0.33%)
Feb 12, 2009 754.48 779.31 737.22 771.68 0 +9.24(+1.21%)
Feb 11, 2009 778.76 800.13 746.00 762.44 0 -11.13(-1.44%)
Feb 10, 2009 800.09 820.24 759.80 773.57 0 -33.79(-4.18%)
Feb 09, 2009 827.27 837.98 792.82 807.35 0 -13.30(-1.62%)
Feb 06, 2009 792.63 839.60 783.43 820.65 0 +17.98(+2.24%)
Feb 05, 2009 797.79 833.26 764.80 802.68 0 +5.65(+0.71%)
Feb 04, 2009 781.64 827.50 765.54 797.03 0 +14.76(+1.89%)
Feb 03, 2009 784.62 803.83 759.59 782.27 0 -5.50(-0.70%)
Feb 02, 2009 761.61 797.72 746.46 787.77 0 +15.38(+1.99%)
Jan 30, 2009 783.98 811.68 759.16 772.38 0 -17.19(-2.18%)
Jan 29, 2009 798.03 821.32 765.59 789.58 0 -29.10(-3.55%)
Jan 28, 2009 800.26 828.48 783.05 818.67 0 +30.37(+3.85%)
Jan 27, 2009 780.76 809.68 764.60 788.30 0 +10.80(+1.39%)
Jan 26, 2009 770.78 802.01 751.78 777.50 0 +5.42(+0.70%)
Jan 23, 2009 763.53 792.70 748.39 772.08 0 -4.72(-0.61%)
Jan 22, 2009 772.81 800.23 754.33 776.80 0 -27.43(-3.41%)
Jan 21, 2009 770.69 814.20 754.84 804.24 0 +52.89(+7.04%)
Jan 20, 2009 794.63 809.12 738.67 751.35 0 -54.97(-6.82%)
Jan 19, 2009 820.80 829.68 764.16 806.32 0 +0.00(+0.00%)
Jan 16, 2009 820.80 829.68 764.16 806.32 0 -0.97(-0.12%)
Jan 15, 2009 793.35 819.26 759.13 807.29 0 +9.66(+1.21%)
Jan 14, 2009 811.60 833.07 767.75 797.64 0 -39.01(-4.66%)
Jan 13, 2009 820.86 853.31 800.37 836.64 0 +14.54(+1.77%)
Jan 12, 2009 846.57 871.38 806.56 822.10 0 -26.59(-3.13%)
Jan 09, 2009 874.39 886.00 833.54 848.69 0 -27.57(-3.15%)
Jan 08, 2009 883.80 898.37 850.21 876.25 0 -10.95(-1.23%)
Jan 07, 2009 884.69 906.23 860.27 887.21 0 -20.86(-2.30%)
Jan 06, 2009 872.29 925.12 860.24 908.06 0 +46.97(+5.45%)
Jan 05, 2009 845.97 884.65 831.75 861.09 0 +12.90(+1.52%)
Jan 02, 2009 810.99 856.07 792.60 848.20 0 +39.16(+4.84%)
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