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 31, 2014 2112 2126 2069 2087 0 -133.61(-6.02%)
Jul 23, 2014 2227 2240 2192 2221 0 -1.89(-0.09%)
Jul 22, 2014 2215 2242 2198 2223 0 +23.80(+1.08%)
Jul 21, 2014 2200 2221 2169 2199 0 -4.88(-0.22%)
Jul 18, 2014 2175 2217 2171 2204 0 +33.85(+1.56%)
Jul 17, 2014 2197 2215 2161 2170 0 -18.62(-0.85%)
Jul 16, 2014 2214 2221 2182 2189 0 -11.95(-0.54%)
Jul 15, 2014 2224 2237 2191 2201 0 -21.62(-0.97%)
Jul 14, 2014 2242 2257 2218 2222 0 -4.64(-0.21%)
Jul 11, 2014 2207 2237 2194 2227 0 +6.76(+0.30%)
Jul 10, 2014 2204 2240 2194 2220 0 -18.91(-0.84%)
Jul 09, 2014 2247 2259 2224 2239 0 +0.50(+0.02%)
Jul 08, 2014 2261 2267 2214 2239 0 -24.74(-1.09%)
Jul 07, 2014 2280 2293 2248 2263 0 -29.93(-1.31%)
Jul 03, 2014 2293 2293 2293 0 +17.15(+0.75%)
Jul 02, 2014 2278 2302 2264 2276 0 -7.50(-0.33%)
Jul 01, 2014 2268 2319 2262 2284 0 +29.96(+1.33%)
Jun 30, 2014 2252 2272 2233 2254 0 -10.45(-0.46%)
Jun 27, 2014 2235 2272 2229 2264 0 +19.84(+0.88%)
Jun 26, 2014 2244 2257 2226 2244 0 -1.57(-0.07%)
Jun 25, 2014 2224 2253 2211 2246 0 +11.79(+0.53%)
Jun 24, 2014 2238 2275 2224 2234 0 -13.13(-0.58%)
Jun 23, 2014 2250 2264 2228 2247 0 +2.39(+0.11%)
Jun 20, 2014 2254 2273 2228 2245 0 -6.77(-0.30%)
Jun 19, 2014 2226 2260 2212 2252 0 +25.10(+1.13%)
Jun 18, 2014 2191 2232 2176 2227 0 +9.24(+0.42%)
Jun 17, 2014 2207 2234 2189 2217 0 +13.35(+0.61%)
Jun 16, 2014 2207 2222 2185 2204 0 -9.88(-0.45%)
Jun 13, 2014 2210 2233 2202 2214 0 +4.40(+0.20%)
Jun 12, 2014 2216 2230 2193 2209 0 -9.28(-0.42%)
Jun 11, 2014 2215 2233 2197 2219 0 -6.49(-0.29%)
Jun 10, 2014 2201 2237 2194 2225 0 +52.98(+2.44%)
Jun 06, 2014 2157 2184 2147 2172 0 +23.89(+1.11%)
Jun 05, 2014 2110 2153 2097 2148 0 +44.38(+2.11%)
Jun 04, 2014 2072 2112 2060 2104 0 +29.68(+1.43%)
Jun 03, 2014 2074 2093 2053 2074 0 -4.61(-0.22%)
Jun 02, 2014 2081 2096 2056 2079 0 -1.64(-0.08%)
May 30, 2014 2092 2098 2067 2081 0 -8.73(-0.42%)
May 29, 2014 2083 2098 2071 2089 0 +10.66(+0.51%)
May 28, 2014 2077 2090 2058 2079 0 +0.45(+0.02%)
May 27, 2014 2075 2098 2059 2078 0 +10.28(+0.50%)
May 23, 2014 2068 2068 2068 0 +33.81(+1.66%)
May 22, 2014 2002 2041 1996 2034 0 +41.68(+2.09%)
May 21, 2014 1982 2014 1959 1992 0 +17.19(+0.87%)
May 20, 2014 1999 2003 1961 1975 0 -31.77(-1.58%)
May 19, 2014 1973 2021 1965 2007 0 +22.97(+1.16%)
May 16, 2014 1955 1992 1941 1984 0 +14.32(+0.73%)
May 15, 2014 1987 2002 1941 1970 0 -14.59(-0.74%)
May 14, 2014 2015 2022 1981 1984 0 -29.77(-1.48%)
May 13, 2014 2039 2047 2001 2014 0 -15.56(-0.77%)
May 12, 2014 1983 2036 1976 2030 0 +45.45(+2.29%)
May 09, 2014 1962 1997 1945 1984 0 +3.56(+0.18%)
May 08, 2014 1984 2021 1967 1981 0 +2.92(+0.15%)
May 07, 2014 1972 1986 1943 1978 0 +5.38(+0.27%)
May 06, 2014 1983 2005 1962 1972 0 -16.72(-0.84%)
May 05, 2014 1970 2002 1949 1989 0 +4.49(+0.23%)
May 02, 2014 1950 2008 1944 1984 0 +20.26(+1.03%)
May 01, 2014 1967 1991 1926 1964 0 +17.99(+0.92%)
Apr 30, 2014 1934 1958 1915 1946 0 +6.69(+0.34%)
Apr 29, 2014 1962 1974 1930 1940 0 -17.92(-0.92%)
Apr 28, 2014 1998 2012 1942 1957 0 -37.33(-1.87%)
Apr 25, 2014 2018 2028 1988 1995 0 -28.86(-1.43%)
Apr 24, 2014 2038 2048 1988 2024 0 -1.92(-0.09%)
Apr 23, 2014 2023 2053 2010 2026 0 +3.87(+0.19%)
Apr 22, 2014 2008 2041 1993 2022 0 +18.00(+0.90%)
Apr 21, 2014 1995 2015 1968 2004 0 +6.62(+0.33%)
Apr 17, 2014 1997 1997 1997 0 +22.38(+1.13%)
Apr 16, 2014 1963 1991 1946 1975 0 +24.11(+1.24%)
Apr 15, 2014 1942 1970 1912 1951 0 +9.55(+0.49%)
Apr 14, 2014 1954 1967 1917 1941 0 +6.29(+0.33%)
Apr 11, 2014 1952 1978 1923 1935 0 -35.12(-1.78%)
Apr 10, 2014 2019 2032 1965 1970 0 -50.27(-2.49%)
Apr 09, 2014 1990 2026 1980 2020 0 +33.11(+1.67%)
Apr 08, 2014 1970 2004 1959 1987 0 +21.56(+1.10%)
Apr 07, 2014 1997 2010 1943 1965 0 -38.27(-1.91%)
Apr 04, 2014 2043 2062 1993 2004 0 -27.18(-1.34%)
Apr 03, 2014 2032 2054 2014 2031 0 +0.33(+0.02%)
Apr 02, 2014 2010 2039 2004 2031 0 +20.97(+1.04%)
Apr 01, 2014 1996 2021 1983 2010 0 +15.87(+0.80%)
Mar 31, 2014 1964 2005 1951 1994 0 +35.42(+1.81%)
Mar 28, 2014 1952 1980 1937 1958 0 +7.30(+0.37%)
Mar 27, 2014 1944 1975 1927 1951 0 +5.68(+0.29%)
Mar 26, 2014 1995 2010 1943 1945 0 -38.32(-1.93%)
Mar 25, 2014 1987 2015 1968 1984 0 +2.21(+0.11%)
Mar 24, 2014 1990 2003 1961 1981 0 -6.78(-0.34%)
Mar 21, 2014 2000 2018 1979 1988 0 -3.73(-0.19%)
Mar 20, 2014 2006 2034 1978 1992 0 -9.70(-0.48%)
Mar 19, 2014 2010 2024 1986 2002 0 -10.75(-0.53%)
Mar 18, 2014 1991 2022 1984 2012 0 +29.21(+1.47%)
Mar 17, 2014 1970 1998 1963 1983 0 +24.54(+1.25%)
Mar 14, 2014 1946 1984 1941 1959 0 +5.08(+0.26%)
Mar 13, 2014 1997 2004 1946 1954 0 -37.48(-1.88%)
Mar 12, 2014 1961 2001 1948 1991 0 -3.64(-0.18%)
Mar 11, 2014 2025 2034 1984 1995 0 -24.12(-1.19%)
Mar 10, 2014 2012 2034 1995 2019 0 -4.66(-0.23%)
Mar 07, 2014 2037 2047 2011 2024 0 -1.23(-0.06%)
Mar 06, 2014 2039 2049 2015 2025 0 -9.95(-0.49%)
Mar 05, 2014 2041 2062 2022 2035 0 -5.39(-0.26%)
Mar 04, 2014 2002 2053 1996 2040 0 +57.94(+2.92%)
Mar 03, 2014 1964 1993 1941 1982 0 -9.00(-0.45%)
Feb 28, 2014 2011 2034 1977 1991 0 -22.24(-1.10%)
Feb 27, 2014 2023 2037 1993 2013 0 -19.24(-0.95%)
Feb 26, 2014 2015 2064 2006 2033 0 +16.46(+0.82%)
Feb 25, 2014 2025 2045 1995 2016 0 -9.71(-0.48%)
Feb 24, 2014 2020 2046 1995 2026 0 +29.13(+1.46%)
Feb 21, 2014 2002 2014 1983 1997 0 -1.90(-0.10%)
Feb 20, 2014 1980 2009 1969 1999 0 +12.76(+0.64%)
Feb 19, 2014 1973 2009 1969 1986 0 -1.38(-0.07%)
Feb 18, 2014 1985 2005 1959 1987 0 +5.30(+0.27%)
Feb 14, 2014 1982 1982 1982 0 +19.84(+1.01%)
Feb 13, 2014 1939 1967 1927 1962 0 +12.72(+0.65%)
Feb 12, 2014 1942 1970 1929 1949 0 +4.21(+0.22%)
Feb 11, 2014 1911 1952 1898 1945 0 +33.47(+1.75%)
Feb 10, 2014 1900 1922 1883 1912 0 +7.90(+0.41%)
Feb 07, 2014 1892 1927 1878 1904 0 +12.32(+0.65%)
Feb 06, 2014 1856 1907 1847 1892 0 +30.77(+1.65%)
Feb 05, 2014 1867 1888 1841 1861 0 -5.07(-0.27%)
Feb 04, 2014 1886 1897 1845 1866 0 +3.59(+0.19%)
Feb 03, 2014 1910 1930 1842 1862 0 -43.05(-2.26%)
Jan 31, 2014 1909 1943 1890 1905 0 -25.18(-1.30%)
Jan 30, 2014 1930 1967 1894 1930 0 +60.43(+3.23%)
Jan 29, 2014 1863 1897 1846 1870 0 -5.21(-0.28%)
Jan 28, 2014 1863 1888 1836 1875 0 +9.13(+0.49%)
Jan 27, 2014 1870 1895 1846 1866 0 -4.60(-0.25%)
Jan 24, 2014 1911 1922 1859 1871 0 -48.66(-2.54%)
Jan 23, 2014 1911 1941 1898 1919 0 -4.23(-0.22%)
Jan 22, 2014 1913 1940 1898 1924 0 +8.72(+0.46%)
Jan 21, 2014 1913 1934 1893 1915 0 +14.45(+0.76%)
Jan 17, 2014 1900 1900 1900 0 -0.99(-0.05%)
Jan 16, 2014 1919 1932 1889 1901 0 -19.55(-1.02%)
Jan 15, 2014 1899 1931 1883 1921 0 +22.37(+1.18%)
Jan 14, 2014 1874 1911 1854 1899 0 +53.45(+2.90%)
Jan 13, 2014 1855 1873 1823 1845 0 -23.02(-1.23%)
Jan 10, 2014 1874 1886 1849 1868 0 -3.48(-0.19%)
Jan 09, 2014 1882 1896 1855 1872 0 -5.68(-0.30%)
Jan 08, 2014 1872 1896 1856 1877 0 +5.25(+0.28%)
Jan 07, 2014 1879 1896 1857 1872 0 -2.64(-0.14%)
Jan 06, 2014 1895 1902 1857 1875 0 -14.05(-0.74%)
Jan 03, 2014 1885 1903 1873 1889 0 +7.14(+0.38%)
Jan 02, 2014 1900 1907 1866 1882 0 -27.70(-1.45%)
Dec 31, 2013 1909 1909 1909 0 +10.50(+0.55%)
Dec 30, 2013 1892 1911 1883 1899 0 +8.75(+0.46%)
Dec 27, 2013 1888 1903 1874 1890 0 +7.60(+0.40%)
Dec 26, 2013 1882 1900 1861 1882 0 +0.89(+0.05%)
Dec 24, 2013 1882 1882 1882 0 +16.49(+0.88%)
Dec 23, 2013 1852 1873 1837 1865 0 +26.05(+1.42%)
Dec 20, 2013 1819 1858 1807 1839 0 -18.50(-1.00%)
Dec 19, 2013 1850 1882 1832 1858 0 +52.90(+2.93%)
Dec 18, 2013 1896 1829 1765 1805 0 -102.97(-5.40%)
Dec 17, 2013 1892 1920 1878 1908 0 +16.36(+0.87%)
Dec 16, 2013 1859 1914 1848 1891 0 +36.26(+1.95%)
Dec 13, 2013 1849 1872 1833 1855 0 +4.72(+0.26%)
Dec 12, 2013 1862 1874 1833 1850 0 -9.03(-0.49%)
Dec 11, 2013 1895 1903 1850 1859 0 -32.90(-1.74%)
Dec 10, 2013 1918 1929 1885 1892 0 -31.89(-1.66%)
Dec 09, 2013 1938 1956 1912 1924 0 -13.24(-0.68%)
Dec 06, 2013 1928 1954 1906 1937 0 +21.22(+1.11%)
Dec 05, 2013 1899 1930 1891 1916 0 +16.41(+0.86%)
Dec 04, 2013 1890 1935 1878 1900 0 -15.54(-0.81%)
Dec 03, 2013 1912 1932 1891 1915 0 +0.05(+0.00%)
Dec 02, 2013 1951 1963 1910 1915 0 -36.31(-1.86%)
Nov 29, 2013 1957 1970 1941 1951 0 +3.26(+0.17%)
Nov 27, 2013 1948 1948 1948 0 +16.69(+0.86%)
Nov 26, 2013 1917 1944 1899 1932 0 +18.67(+0.98%)
Nov 25, 2013 1899 1931 1890 1913 0 +10.63(+0.56%)
Nov 22, 2013 1895 1921 1874 1902 0 +6.69(+0.35%)
Nov 21, 2013 1865 1902 1850 1896 0 +38.38(+2.07%)
Nov 20, 2013 1887 1896 1848 1857 0 -20.36(-1.08%)
Nov 19, 2013 1912 1924 1868 1878 0 -33.36(-1.75%)
Nov 18, 2013 1912 1936 1899 1911 0 +3.82(+0.20%)
Nov 15, 2013 1895 1915 1882 1907 0 +15.70(+0.83%)
Nov 14, 2013 1909 1916 1873 1891 0 -29.88(-1.56%)
Nov 12, 2013 1920 1938 1904 1921 0 -4.85(-0.25%)
Nov 11, 2013 1922 1937 1902 1926 0 -0.38(-0.02%)
Nov 08, 2013 1919 1938 1903 1926 0 +7.99(+0.42%)
Nov 07, 2013 1948 1957 1907 1918 0 -23.49(-1.21%)
Nov 06, 2013 1959 1970 1934 1942 0 -10.63(-0.54%)
Nov 05, 2013 1958 1979 1935 1953 0 -2.31(-0.12%)
Nov 04, 2013 1950 1972 1932 1955 0 +12.23(+0.63%)
Nov 01, 2013 1949 1964 1921 1943 0 -7.05(-0.36%)
Oct 31, 2013 1955 1974 1933 1950 0 -16.38(-0.83%)
Oct 30, 2013 2050 2058 1950 1966 0 -114.40(-5.50%)
Oct 29, 2013 2101 2117 2061 2081 0 -30.04(-1.42%)
Oct 28, 2013 2097 2125 2083 2111 0 +6.85(+0.33%)
Oct 25, 2013 2107 2132 2068 2104 0 -12.66(-0.60%)
Oct 24, 2013 2110 2136 2092 2116 0 +5.76(+0.27%)
Oct 23, 2013 2110 2131 2079 2111 0 -2.42(-0.11%)
Oct 22, 2013 2119 2137 2098 2113 0 -3.78(-0.18%)
Oct 21, 2013 2114 2138 2100 2117 0 -6.08(-0.29%)
Oct 18, 2013 2118 2135 2099 2123 0 +16.57(+0.79%)
Oct 17, 2013 2083 2118 2077 2106 0 +9.43(+0.45%)
Oct 16, 2013 2089 2107 2075 2097 0 +24.00(+1.16%)
Oct 15, 2013 2080 2097 2060 2073 0 -12.93(-0.62%)
Oct 14, 2013 2065 2097 2053 2086 0 +8.10(+0.39%)
Oct 11, 2013 2053 2089 2040 2078 0 +19.11(+0.93%)
Oct 10, 2013 2050 2071 2034 2059 0 +31.07(+1.53%)
Oct 09, 2013 2040 2057 2007 2028 0 -11.11(-0.54%)
Oct 08, 2013 2063 2079 2030 2039 0 -25.49(-1.23%)
Oct 07, 2013 2063 2079 2050 2064 0 -20.54(-0.99%)
Oct 04, 2013 2068 2099 2057 2085 0 +15.26(+0.74%)
Oct 03, 2013 2080 2089 2045 2069 0 -18.80(-0.90%)
Oct 02, 2013 2081 2097 2063 2088 0 -7.16(-0.34%)
Oct 01, 2013 2071 2110 2065 2095 0 +19.19(+0.92%)
Sep 27, 2013 2074 2097 2055 2076 0 -10.75(-0.52%)
Sep 26, 2013 2134 2156 2077 2087 0 -68.36(-3.17%)
Sep 25, 2013 2146 2169 2137 2155 0 +11.84(+0.55%)
Sep 24, 2013 2141 2167 2116 2143 0 +4.59(+0.21%)
Sep 23, 2013 2125 2155 2101 2139 0 +14.99(+0.71%)
Sep 20, 2013 2149 2166 2115 2124 0 -19.82(-0.92%)
Sep 19, 2013 2142 2157 2128 2144 0 +1.39(+0.06%)
Sep 18, 2013 2117 2155 2091 2142 0 +18.14(+0.85%)
Sep 17, 2013 2134 2147 2108 2124 0 -8.50(-0.40%)
Sep 16, 2013 2153 2160 2125 2133 0 -6.40(-0.30%)
Sep 13, 2013 2132 2150 2114 2139 0 +10.74(+0.50%)
Sep 12, 2013 2152 2162 2122 2128 0 -24.48(-1.14%)
Sep 11, 2013 2144 2163 2119 2153 0 -1.39(-0.06%)
Sep 10, 2013 2149 2184 2132 2154 0 +26.15(+1.23%)
Sep 09, 2013 2091 2132 2086 2128 0 +41.25(+1.98%)
Sep 06, 2013 2097 2109 2059 2087 0 -3.60(-0.17%)
Sep 05, 2013 2086 2106 2072 2090 0 +9.66(+0.46%)
Sep 04, 2013 2046 2091 2042 2081 0 +36.22(+1.77%)
Sep 03, 2013 2054 2078 2024 2045 0 +8.12(+0.40%)
Aug 30, 2013 2036 2036 2036 0 -31.80(-1.54%)
Aug 29, 2013 2041 2088 2035 2068 0 +24.29(+1.19%)
Aug 28, 2013 2009 2059 2004 2044 0 +34.46(+1.71%)
Aug 27, 2013 2031 2054 2000 2009 0 -50.14(-2.43%)
Aug 26, 2013 2075 2095 2050 2060 0 -20.29(-0.98%)
Aug 23, 2013 2105 2116 2068 2080 0 -19.10(-0.91%)
Aug 22, 2013 2077 2112 2070 2099 0 +30.48(+1.47%)
Aug 21, 2013 2072 2087 2049 2068 0 -6.42(-0.31%)
Aug 20, 2013 2064 2092 2054 2075 0 +11.30(+0.55%)
Aug 19, 2013 2066 2083 2047 2064 0 -7.19(-0.35%)
Aug 16, 2013 2053 2090 2043 2071 0 +16.17(+0.79%)
Aug 15, 2013 2086 2097 2049 2055 0 -54.62(-2.59%)
Aug 14, 2013 2117 2129 2100 2109 0 -8.09(-0.38%)
Aug 13, 2013 2102 2127 2085 2117 0 +17.89(+0.85%)
Aug 12, 2013 2081 2118 2071 2099 0 +6.77(+0.32%)
Aug 09, 2013 2131 2149 2070 2093 0 -0.19(-0.01%)
Aug 08, 2013 2082 2114 2076 2093 0 +17.07(+0.82%)
Aug 07, 2013 2062 2090 2049 2076 0 +2.37(+0.11%)
Aug 06, 2013 2059 2089 2047 2073 0 +7.90(+0.38%)
Aug 05, 2013 2046 2071 2040 2066 0 +13.84(+0.67%)
Aug 02, 2013 2050 2068 2032 2052 0 -11.06(-0.54%)
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