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 (%)
Jul 29, 2011 1739 1773 1713 1745 0 -14.08(-0.80%)
Jul 28, 2011 1784 1803 1748 1759 0 -23.30(-1.31%)
Jul 27, 2011 1838 1848 1775 1782 0 -68.78(-3.72%)
Jul 26, 2011 1854 1877 1835 1851 0 +1.90(+0.10%)
Jul 25, 2011 1867 1894 1836 1849 0 -49.31(-2.60%)
Jul 22, 2011 1891 1919 1829 1898 0 +83.31(+4.59%)
Jul 21, 2011 1812 1834 1772 1815 0 -2.11(-0.12%)
Jul 20, 2011 1815 1840 1794 1817 0 -2.01(-0.11%)
Jul 19, 2011 1778 1827 1771 1819 0 +59.64(+3.39%)
Jul 18, 2011 1774 1788 1731 1760 0 -27.13(-1.52%)
Jul 15, 2011 1802 1814 1766 1787 0 -8.03(-0.45%)
Jul 14, 2011 1836 1851 1783 1795 0 -39.57(-2.16%)
Jul 13, 2011 1824 1863 1806 1834 0 +22.01(+1.21%)
Jul 12, 2011 1834 1847 1798 1812 0 -27.58(-1.50%)
Jul 11, 2011 1877 1890 1830 1840 0 -65.13(-3.42%)
Jul 08, 2011 1884 1917 1865 1905 0 -19.69(-1.02%)
Jul 07, 2011 1900 1940 1884 1925 0 +44.88(+2.39%)
Jul 06, 2011 1886 1903 1849 1880 0 +0.69(+0.04%)
Jul 05, 2011 1881 1907 1863 1879 0 -12.27(-0.65%)
Jul 01, 2011 1891 1891 1891 0 +38.24(+2.06%)
Jun 30, 2011 1836 1868 1821 1853 0 +32.13(+1.76%)
Jun 29, 2011 1811 1840 1790 1821 0 +18.30(+1.02%)
Jun 28, 2011 1795 1814 1773 1803 0 +11.73(+0.65%)
Jun 27, 2011 1771 1805 1755 1791 0 +13.89(+0.78%)
Jun 24, 2011 1784 1799 1758 1777 0 -1.67(-0.09%)
Jun 23, 2011 1768 1794 1738 1779 0 -13.17(-0.73%)
Jun 22, 2011 1777 1847 1774 1792 0 +10.97(+0.62%)
Jun 21, 2011 1742 1793 1733 1781 0 +44.77(+2.58%)
Jun 20, 2011 1737 1748 1720 1736 0 +0.72(+0.04%)
Jun 17, 2011 1784 1796 1718 1735 0 -47.61(-2.67%)
Jun 16, 2011 1812 1823 1763 1783 0 -30.13(-1.66%)
Jun 15, 2011 1841 1851 1803 1813 0 -43.80(-2.36%)
Jun 14, 2011 1846 1874 1834 1857 0 +31.18(+1.71%)
Jun 13, 2011 1840 1857 1813 1826 0 -3.07(-0.17%)
Jun 10, 2011 1841 1866 1802 1829 0 -28.33(-1.53%)
Jun 09, 2011 1832 1878 1818 1857 0 +31.01(+1.70%)
Jun 08, 2011 1859 1875 1816 1826 0 -46.40(-2.48%)
Jun 07, 2011 1885 1913 1865 1873 0 -3.31(-0.18%)
Jun 06, 2011 1891 1906 1862 1876 0 -12.60(-0.67%)
Jun 03, 2011 1914 1933 1881 1888 0 -11.01(-0.58%)
May 24, 2011 1925 1951 1897 1900 0 -19.85(-1.03%)
May 23, 2011 1916 1950 1887 1919 0 -32.82(-1.68%)
May 20, 2011 1944 1972 1920 1952 0 +0.45(+0.02%)
May 19, 2011 1951 1966 1911 1952 0 +17.87(+0.92%)
May 18, 2011 1924 1959 1907 1934 0 +8.12(+0.42%)
May 17, 2011 1929 1945 1891 1926 0 -18.74(-0.96%)
May 16, 2011 1968 1991 1938 1944 0 -34.48(-1.74%)
May 13, 2011 2005 2019 1971 1979 0 -25.33(-1.26%)
May 12, 2011 1985 2020 1962 2004 0 +7.00(+0.35%)
May 11, 2011 2021 2038 1987 1997 0 -29.77(-1.47%)
May 10, 2011 1992 2035 1985 2027 0 +44.55(+2.25%)
May 09, 2011 1974 2009 1960 1983 0 +6.10(+0.31%)
May 06, 2011 1978 2011 1947 1976 0 +3.68(+0.19%)
May 05, 2011 1932 2008 1927 1973 0 +27.57(+1.42%)
May 04, 2011 1974 1994 1929 1945 0 -30.05(-1.52%)
May 03, 2011 2005 2013 1952 1975 0 -29.69(-1.48%)
May 02, 2011 2005 2028 1987 2005 0 +5.13(+0.26%)
Apr 29, 2011 2025 2047 1984 2000 0 -51.24(-2.50%)
Apr 28, 2011 2028 2068 2011 2051 0 -23.12(-1.11%)
Apr 27, 2011 2066 2086 2028 2074 0 +10.11(+0.49%)
Apr 26, 2011 2033 2088 2016 2064 0 +38.47(+1.90%)
Apr 25, 2011 2038 2057 2012 2026 0 +4.61(+0.23%)
Apr 21, 2011 2005 2037 1983 2021 0 +44.01(+2.23%)
Apr 20, 2011 1959 2003 1949 1977 0 +53.61(+2.79%)
Apr 19, 2011 1924 1956 1900 1923 0 +7.45(+0.39%)
Apr 18, 2011 1922 1937 1888 1916 0 -35.77(-1.83%)
Apr 15, 2011 1938 1961 1915 1952 0 +13.72(+0.71%)
Apr 14, 2011 1932 1961 1911 1938 0 -4.62(-0.24%)
Apr 13, 2011 1946 1966 1914 1943 0 +8.26(+0.43%)
Apr 12, 2011 1953 1963 1915 1934 0 -38.13(-1.93%)
Apr 11, 2011 2012 2026 1955 1972 0 -49.18(-2.43%)
Apr 08, 2011 2061 2076 2005 2022 0 -27.11(-1.32%)
Apr 07, 2011 2060 2081 2034 2049 0 -14.30(-0.69%)
Apr 06, 2011 2071 2085 2043 2063 0 +7.64(+0.37%)
Apr 05, 2011 2056 2088 2032 2055 0 -0.52(-0.03%)
Apr 04, 2011 2057 2082 2030 2056 0 +17.70(+0.87%)
Apr 01, 2011 2085 2096 2021 2038 0 -30.86(-1.49%)
Mar 31, 2011 2094 2105 2055 2069 0 -29.05(-1.38%)
Mar 30, 2011 2087 2109 2065 2098 0 +29.55(+1.43%)
Mar 29, 2011 2035 2091 2014 2069 0 +29.03(+1.42%)
Mar 28, 2011 2052 2075 2031 2040 0 -0.94(-0.05%)
Mar 25, 2011 2051 2081 2027 2040 0 -1.00(-0.05%)
Mar 24, 2011 2033 2062 2001 2041 0 +23.43(+1.16%)
Mar 23, 2011 1973 2035 1954 2018 0 +81.22(+4.19%)
Mar 22, 2011 1955 1972 1922 1937 0 -18.21(-0.93%)
Mar 21, 2011 1959 1977 1934 1955 0 +43.51(+2.28%)
Mar 18, 2011 1927 1961 1893 1912 0 +6.14(+0.32%)
Mar 17, 2011 1962 1966 1891 1905 0 -28.96(-1.50%)
Mar 16, 2011 1967 1995 1916 1934 0 -44.55(-2.25%)
Mar 15, 2011 1940 1999 1928 1979 0 -22.06(-1.10%)
Mar 14, 2011 1986 2020 1957 2001 0 -7.02(-0.35%)
Mar 11, 2011 1963 2025 1949 2008 0 +22.73(+1.14%)
Mar 10, 2011 2017 2037 1964 1985 0 -59.55(-2.91%)
Mar 09, 2011 2104 2113 2036 2045 0 -62.70(-2.98%)
Mar 08, 2011 2080 2139 2057 2107 0 +26.07(+1.25%)
Mar 07, 2011 2143 2149 2045 2081 0 -46.54(-2.19%)
Mar 04, 2011 2149 2164 2101 2128 0 -23.27(-1.08%)
Mar 03, 2011 2122 2173 2111 2151 0 +58.14(+2.78%)
Mar 02, 2011 2092 2119 2061 2093 0 +1.32(+0.06%)
Mar 01, 2011 2147 2158 2079 2092 0 -43.06(-2.02%)
Feb 28, 2011 2143 2168 2110 2135 0 +8.69(+0.41%)
Feb 25, 2011 2109 2150 2082 2126 0 +39.64(+1.90%)
Feb 24, 2011 2072 2125 2047 2086 0 +38.35(+1.87%)
Feb 23, 2011 2111 2124 2019 2048 0 -67.35(-3.18%)
Feb 22, 2011 2172 2186 2107 2115 0 -95.05(-4.30%)
Feb 18, 2011 2211 2211 2211 0 -2.67(-0.12%)
Feb 17, 2011 2169 2221 2159 2213 0 +42.71(+1.97%)
Feb 16, 2011 2156 2191 2141 2170 0 +23.53(+1.10%)
Feb 15, 2011 2158 2171 2128 2147 0 -17.54(-0.81%)
Feb 14, 2011 2136 2179 2123 2164 0 +28.89(+1.35%)
Feb 11, 2011 2104 2146 2075 2136 0 +13.34(+0.63%)
Feb 10, 2011 2088 2139 2071 2122 0 +6.25(+0.30%)
Feb 09, 2011 2093 2136 2074 2116 0 +19.13(+0.91%)
Feb 08, 2011 2109 2122 2070 2097 0 -13.55(-0.64%)
Feb 07, 2011 2089 2133 2078 2110 0 +20.42(+0.98%)
Feb 04, 2011 2083 2105 2058 2090 0 +10.82(+0.52%)
Feb 03, 2011 2061 2097 2032 2079 0 +14.87(+0.72%)
Feb 02, 2011 2054 2087 2037 2064 0 +2.91(+0.14%)
Feb 01, 2011 2031 2080 2013 2061 0 +51.34(+2.55%)
Jan 31, 2011 2006 2036 1983 2010 0 +8.82(+0.44%)
Jan 28, 2011 2078 2082 1981 2001 0 -71.21(-3.44%)
Jan 27, 2011 2050 2092 2038 2072 0 +35.05(+1.72%)
Jan 26, 2011 2016 2062 2001 2037 0 +28.81(+1.43%)
Jan 25, 2011 2020 2037 1986 2009 0 -24.65(-1.21%)
Jan 24, 2011 1990 2048 1979 2033 0 +44.67(+2.25%)
Jan 21, 2011 2071 2090 1969 1989 0 -57.13(-2.79%)
Jan 20, 2011 2050 2072 1985 2046 0 -35.65(-1.71%)
Jan 19, 2011 2125 2136 2069 2081 0 -45.31(-2.13%)
Jan 18, 2011 2119 2142 2098 2127 0 +8.59(+0.41%)
Jan 14, 2011 2118 2118 2118 0 +31.80(+1.52%)
Jan 13, 2011 2065 2100 2038 2086 0 +30.81(+1.50%)
Jan 12, 2011 2052 2075 2027 2055 0 +19.22(+0.94%)
Jan 11, 2011 2034 2055 2012 2036 0 +9.04(+0.45%)
Jan 10, 2011 2016 2037 1970 2027 0 +4.89(+0.24%)
Jan 07, 2011 2036 2059 1987 2022 0 -5.69(-0.28%)
Jan 06, 2011 2022 2047 2010 2028 0 +9.30(+0.46%)
Jan 05, 2011 2001 2033 1977 2019 0 +12.26(+0.61%)
Jan 04, 2011 2042 2047 1987 2006 0 -34.12(-1.67%)
Jan 03, 2011 2005 2068 1993 2041 0 +53.23(+2.68%)
Dec 31, 2010 1975 2008 1957 1987 0 +8.89(+0.45%)
Dec 30, 2010 1995 2003 1964 1978 0 -21.10(-1.06%)
Dec 29, 2010 1994 2016 1983 2000 0 +8.65(+0.43%)
Dec 28, 2010 2001 2012 1968 1991 0 -4.86(-0.24%)
Dec 27, 2010 1968 2006 1953 1996 0 +15.69(+0.79%)
Dec 23, 2010 1978 1997 1958 1980 0 -3.25(-0.16%)
Dec 22, 2010 1985 2008 1955 1983 0 +3.66(+0.18%)
Dec 21, 2010 1943 2006 1931 1980 0 +80.16(+4.22%)
Dec 20, 2010 1897 1922 1872 1900 0 +9.35(+0.49%)
Dec 17, 2010 1876 1905 1848 1890 0 +10.71(+0.57%)
Dec 16, 2010 1862 1892 1848 1879 0 +19.98(+1.07%)
Dec 15, 2010 1874 1899 1845 1859 0 -18.07(-0.96%)
Dec 14, 2010 1864 1895 1851 1878 0 -1.29(-0.07%)
Dec 10, 2010 1871 1899 1853 1879 0 +12.91(+0.69%)
Dec 09, 2010 1878 1887 1849 1866 0 -2.31(-0.12%)
Dec 08, 2010 1879 1895 1851 1868 0 -4.28(-0.23%)
Dec 07, 2010 1885 1905 1858 1873 0 +34.05(+1.85%)
Dec 06, 2010 1813 1856 1800 1838 0 +21.40(+1.18%)
Dec 03, 2010 1795 1822 1783 1817 0 +10.17(+0.56%)
Dec 02, 2010 1779 1813 1769 1807 0 +30.08(+1.69%)
Dec 01, 2010 1766 1793 1750 1777 0 +42.85(+2.47%)
Nov 30, 2010 1687 1746 1677 1734 0 +23.40(+1.37%)
Nov 29, 2010 1705 1722 1669 1711 0 -7.72(-0.45%)
Nov 26, 2010 1712 1729 1702 1718 0 -7.42(-0.43%)
Nov 24, 2010 1709 1726 1726 1726 0 +36.24(+2.15%)
Nov 23, 2010 1689 1711 1670 1689 0 -23.59(-1.38%)
Nov 22, 2010 1714 1745 1687 1713 0 -10.65(-0.62%)
Nov 19, 2010 1715 1735 1691 1724 0 +5.98(+0.35%)
Nov 18, 2010 1691 1742 1682 1718 0 +52.86(+3.18%)
Nov 17, 2010 1658 1696 1640 1665 0 +5.78(+0.35%)
Nov 16, 2010 1673 1702 1635 1659 0 -33.32(-1.97%)
Nov 15, 2010 1686 1721 1670 1692 0 +16.95(+1.01%)
Nov 12, 2010 1687 1711 1659 1675 0 -32.77(-1.92%)
Nov 11, 2010 1698 1720 1652 1708 0 -41.02(-2.35%)
Nov 10, 2010 1760 1772 1727 1749 0 -10.83(-0.62%)
Nov 09, 2010 1791 1798 1748 1760 0 -24.88(-1.39%)
Nov 08, 2010 1779 1816 1768 1785 0 -2.06(-0.12%)
Nov 05, 2010 1772 1801 1754 1787 0 +22.38(+1.27%)
Nov 04, 2010 1741 1774 1728 1765 0 +50.93(+2.97%)
Nov 03, 2010 1715 1736 1685 1714 0 +3.19(+0.19%)
Nov 02, 2010 1703 1731 1692 1711 0 +25.23(+1.50%)
Nov 01, 2010 1723 1738 1671 1685 0 -25.74(-1.50%)
Oct 29, 2010 1680 1723 1666 1711 0 +19.93(+1.18%)
Oct 28, 2010 1692 1723 1631 1691 0 +51.32(+3.13%)
Oct 27, 2010 1627 1652 1610 1640 0 +3.40(+0.21%)
Oct 25, 2010 1621 1651 1611 1636 0 +25.81(+1.60%)
Oct 22, 2010 1608 1621 1589 1611 0 +8.51(+0.53%)
Oct 21, 2010 1614 1632 1586 1602 0 -6.61(-0.41%)
Oct 20, 2010 1596 1625 1589 1609 0 +17.65(+1.11%)
Oct 19, 2010 1602 1623 1567 1591 0 -38.50(-2.36%)
Oct 18, 2010 1613 1636 1607 1630 0 +13.84(+0.86%)
Oct 15, 2010 1622 1634 1587 1616 0 +7.99(+0.50%)
Oct 14, 2010 1626 1636 1594 1608 0 -23.72(-1.45%)
Oct 13, 2010 1598 1640 1590 1631 0 +42.63(+2.68%)
Oct 12, 2010 1579 1604 1554 1589 0 +91.80(+6.13%)
Oct 11, 2010 1493 1517 1480 1497 0 +0.23(+0.02%)
Oct 08, 2010 1505 1516 1474 1497 0 -1.28(-0.09%)
Oct 07, 2010 1508 1519 1482 1498 0 -0.79(-0.05%)
Oct 06, 2010 1510 1522 1485 1499 0 -18.74(-1.23%)
Oct 05, 2010 1485 1525 1476 1518 0 +53.11(+3.63%)
Oct 04, 2010 1475 1495 1447 1464 0 -20.17(-1.36%)
Oct 01, 2010 1490 1508 1472 1485 0 +5.09(+0.34%)
Sep 30, 2010 1494 1510 1459 1480 0 -11.09(-0.74%)
Sep 29, 2010 1452 1510 1454 1491 0 +29.31(+2.01%)
Sep 28, 2010 1440 1473 1408 1461 0 +2.74(+0.19%)
Sep 27, 2010 1450 1473 1431 1459 0 +10.76(+0.74%)
Sep 24, 2010 1392 1450 1389 1448 0 +73.69(+5.36%)
Sep 23, 2010 1368 1403 1352 1374 0 -12.01(-0.87%)
Sep 22, 2010 1406 1421 1376 1386 0 -26.76(-1.89%)
Sep 21, 2010 1421 1433 1396 1413 0 -14.70(-1.03%)
Sep 20, 2010 1373 1434 1366 1428 0 +56.06(+4.09%)
Sep 17, 2010 1369 1388 1349 1372 0 -7.83(-0.57%)
Sep 15, 2010 1353 1386 1345 1379 0 +13.49(+0.99%)
Sep 14, 2010 1360 1379 1348 1366 0 -3.30(-0.24%)
Sep 13, 2010 1348 1380 1348 1369 0 +30.21(+2.26%)
Sep 10, 2010 1342 1362 1322 1339 0 -0.86(-0.06%)
Sep 09, 2010 1339 1363 1325 1340 0 +11.32(+0.85%)
Sep 08, 2010 1303 1338 1302 1328 0 +29.42(+2.26%)
Sep 07, 2010 1318 1330 1290 1299 0 -34.71(-2.60%)
Sep 03, 2010 1334 1334 1334 0 +19.82(+1.51%)
Sep 02, 2010 1264 1318 1260 1314 0 +44.55(+3.51%)
Sep 01, 2010 1236 1285 1233 1269 0 +56.27(+4.64%)
Aug 31, 2010 1212 1241 1200 1213 0 -23.87(-1.93%)
Aug 30, 2010 1250 1271 1234 1237 0 -20.01(-1.59%)
Aug 27, 2010 1240 1267 1219 1257 0 +19.78(+1.60%)
Aug 26, 2010 1258 1280 1228 1237 0 -20.25(-1.61%)
Aug 25, 2010 1218 1270 1206 1257 0 +20.77(+1.68%)
Aug 24, 2010 1250 1277 1219 1237 0 -46.03(-3.59%)
Aug 23, 2010 1299 1320 1275 1283 0 -13.16(-1.02%)
Aug 20, 2010 1302 1328 1279 1296 0 -12.38(-0.95%)
Aug 19, 2010 1336 1364 1303 1308 0 -43.97(-3.25%)
Aug 18, 2010 1327 1365 1315 1352 0 +18.11(+1.36%)
Aug 17, 2010 1315 1355 1306 1334 0 +32.63(+2.51%)
Aug 16, 2010 1300 1339 1288 1302 0 -11.81(-0.90%)
Aug 13, 2010 1315 1347 1309 1313 0 -16.21(-1.22%)
Aug 12, 2010 1337 1365 1312 1330 0 -56.59(-4.08%)
Aug 11, 2010 1407 1425 1372 1386 0 -65.92(-4.54%)
Aug 10, 2010 1479 1497 1431 1452 0 -55.86(-3.70%)
Aug 09, 2010 1495 1517 1485 1508 0 +18.21(+1.22%)
Aug 06, 2010 1475 1519 1459 1490 0 -21.05(-1.39%)
Aug 05, 2010 1511 1538 1492 1511 0 -19.22(-1.26%)
Aug 04, 2010 1524 1551 1512 1530 0 +5.67(+0.37%)
Aug 03, 2010 1539 1575 1515 1524 0 -25.53(-1.65%)
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