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 (%)
Sep 30, 2015 2090 2120 2080 2110 0 +43.71(+2.12%)
Sep 29, 2015 2051 2079 2026 2067 0 +15.22(+0.74%)
Sep 28, 2015 2061 2084 2035 2051 0 -22.45(-1.08%)
Sep 25, 2015 2067 2130 2041 2074 0 +73.13(+3.66%)
Sep 24, 2015 1969 2010 1949 2001 0 +14.49(+0.73%)
Sep 23, 2015 2002 2017 1976 1986 0 -16.84(-0.84%)
Sep 22, 2015 2023 2049 1990 2003 0 -60.63(-2.94%)
Sep 21, 2015 2095 2109 2054 2064 0 -13.17(-0.63%)
Sep 18, 2015 2079 2104 2067 2077 0 -34.71(-1.64%)
Sep 17, 2015 2116 2149 2096 2112 0 -4.02(-0.19%)
Sep 16, 2015 2080 2126 2072 2116 0 +35.64(+1.71%)
Sep 15, 2015 2040 2087 2037 2080 0 +29.55(+1.44%)
Sep 14, 2015 2067 2076 2040 2050 0 -5.30(-0.26%)
Sep 11, 2015 2042 2063 2024 2056 0 -0.51(-0.02%)
Sep 10, 2015 2047 2077 2036 2056 0 +7.49(+0.37%)
Sep 09, 2015 2067 2080 2030 2049 0 +16.93(+0.83%)
Sep 08, 2015 2014 2042 2003 2032 0 +51.43(+2.60%)
Sep 04, 2015 1980 1980 1980 1980 0 -34.80(-1.73%)
Sep 03, 2015 1988 2039 1978 2015 0 +33.71(+1.70%)
Sep 02, 2015 1984 1997 1958 1981 0 +14.86(+0.76%)
Sep 01, 2015 1974 2008 1951 1967 0 -61.42(-3.03%)
Aug 31, 2015 2023 2049 2008 2028 0 -9.87(-0.48%)
Aug 28, 2015 2024 2060 2015 2038 0 +10.03(+0.49%)
Aug 27, 2015 1999 2042 1983 2028 0 +53.95(+2.73%)
Aug 26, 2015 1938 1981 1914 1974 0 +72.74(+3.83%)
Aug 25, 2015 2007 2017 1900 1901 0 -30.67(-1.59%)
Aug 24, 2015 1892 2016 1856 1932 0 -84.55(-4.19%)
Aug 21, 2015 2029 2062 2000 2016 0 -41.05(-2.00%)
Aug 20, 2015 2075 2092 2045 2057 0 -38.43(-1.83%)
Aug 19, 2015 2101 2118 2070 2096 0 -17.73(-0.84%)
Aug 18, 2015 2122 2138 2106 2114 0 -18.07(-0.85%)
Aug 17, 2015 2115 2143 2097 2132 0 +6.70(+0.32%)
Aug 14, 2015 2095 2128 2090 2125 0 +23.36(+1.11%)
Aug 13, 2015 2115 2135 2093 2102 0 -13.28(-0.63%)
Aug 12, 2015 2107 2129 2063 2115 0 -6.53(-0.31%)
Aug 11, 2015 2138 2153 2110 2121 0 -39.66(-1.84%)
Aug 10, 2015 2129 2170 2126 2161 0 +47.84(+2.26%)
Aug 07, 2015 2115 2135 2095 2113 0 -11.58(-0.54%)
Aug 06, 2015 2162 2178 2108 2125 0 -32.94(-1.53%)
Aug 05, 2015 2129 2178 2119 2158 0 +42.09(+1.99%)
Aug 04, 2015 2116 2143 2097 2116 0 -6.89(-0.32%)
Aug 03, 2015 2150 2158 2102 2123 0 -25.13(-1.17%)
Jul 31, 2015 2142 2167 2127 2148 0 +8.05(+0.38%)
Jul 30, 2015 2131 2152 2111 2140 0 +7.15(+0.34%)
Jul 29, 2015 2100 2140 2088 2132 0 +30.70(+1.46%)
Jul 28, 2015 2085 2113 2064 2102 0 +29.71(+1.43%)
Jul 27, 2015 2073 2106 2052 2072 0 -19.42(-0.93%)
Jul 24, 2015 2101 2168 2062 2091 0 +7.52(+0.36%)
Jul 23, 2015 2103 2125 2064 2084 0 +2.74(+0.13%)
Jul 22, 2015 2079 2093 2061 2081 0 -20.61(-0.98%)
Jul 21, 2015 2075 2123 2068 2102 0 +24.17(+1.16%)
Jul 20, 2015 2097 2103 2064 2078 0 -16.18(-0.77%)
Jul 17, 2015 2107 2119 2080 2094 0 -13.99(-0.66%)
Jul 16, 2015 2096 2128 2086 2108 0 +17.76(+0.85%)
Jul 15, 2015 2114 2129 2083 2090 0 -30.89(-1.46%)
Jul 14, 2015 2100 2134 2089 2121 0 +27.11(+1.29%)
Jul 13, 2015 2146 2151 2081 2094 0 -50.63(-2.36%)
Jul 10, 2015 2142 2159 2118 2144 0 +29.34(+1.39%)
Jul 09, 2015 2142 2154 2105 2115 0 -1.19(-0.06%)
Jul 08, 2015 2141 2159 2107 2116 0 -50.07(-2.31%)
Jul 07, 2015 2170 2185 2123 2166 0 -5.63(-0.26%)
Jul 06, 2015 2183 2198 2155 2172 0 -34.65(-1.57%)
Jul 02, 2015 2207 2207 2207 2207 0 -1.33(-0.06%)
Jul 01, 2015 2227 2243 2198 2208 0 -4.48(-0.20%)
Jun 30, 2015 2244 2262 2199 2212 0 -17.98(-0.81%)
Jun 29, 2015 2270 2281 2225 2230 0 -60.62(-2.65%)
Jun 26, 2015 2300 2308 2271 2291 0 -7.14(-0.31%)
Jun 25, 2015 2313 2315 2281 2298 0 -7.90(-0.34%)
Jun 24, 2015 2336 2351 2292 2306 0 -41.53(-1.77%)
Jun 23, 2015 2351 2368 2332 2348 0 -5.05(-0.21%)
Jun 22, 2015 2346 2368 2327 2353 0 +18.66(+0.80%)
Jun 19, 2015 2322 2349 2312 2334 0 +2.43(+0.10%)
Jun 18, 2015 2328 2361 2308 2332 0 -41.82(-1.76%)
Jun 17, 2015 2386 2403 2365 2373 0 -10.38(-0.44%)
Jun 16, 2015 2364 2396 2353 2384 0 +15.09(+0.64%)
Jun 15, 2015 2383 2392 2342 2369 0 -16.39(-0.69%)
Jun 12, 2015 2379 2397 2366 2385 0 -7.11(-0.30%)
Jun 11, 2015 2393 2413 2380 2392 0 +5.17(+0.22%)
Jun 10, 2015 2377 2406 2367 2387 0 +24.41(+1.03%)
Jun 09, 2015 2363 2378 2345 2363 0 -4.88(-0.21%)
Jun 08, 2015 2388 2403 2357 2368 0 -26.57(-1.11%)
Jun 05, 2015 2384 2397 2355 2394 0 +15.12(+0.64%)
Jun 04, 2015 2385 2400 2359 2379 0 -19.05(-0.79%)
Jun 03, 2015 2393 2419 2375 2398 0 +7.00(+0.29%)
Jun 02, 2015 2378 2412 2359 2391 0 +5.33(+0.22%)
Jun 01, 2015 2410 2419 2371 2386 0 -15.47(-0.64%)
May 29, 2015 2409 2418 2377 2401 0 -9.56(-0.40%)
May 28, 2015 2403 2426 2396 2411 0 -0.83(-0.03%)
May 27, 2015 2393 2419 2379 2412 0 +21.38(+0.89%)
May 26, 2015 2388 2419 2369 2390 0 -20.96(-0.87%)
May 22, 2015 2411 2411 2411 2411 0 -1.22(-0.05%)
May 21, 2015 2429 2442 2396 2412 0 -25.01(-1.03%)
May 20, 2015 2436 2458 2419 2437 0 +3.20(+0.13%)
May 19, 2015 2444 2458 2418 2434 0 -14.07(-0.57%)
May 18, 2015 2419 2457 2405 2448 0 +22.20(+0.92%)
May 15, 2015 2426 2437 2407 2426 0 -0.07(-0.00%)
May 14, 2015 2382 2429 2368 2426 0 +59.97(+2.53%)
May 13, 2015 2356 2385 2346 2366 0 +13.57(+0.58%)
May 12, 2015 2344 2367 2322 2353 0 -3.07(-0.13%)
May 11, 2015 2341 2367 2334 2356 0 +10.11(+0.43%)
May 08, 2015 2351 2361 2326 2346 0 +23.59(+1.02%)
May 07, 2015 2311 2335 2298 2322 0 +13.15(+0.57%)
May 06, 2015 2327 2335 2283 2309 0 -8.76(-0.38%)
May 05, 2015 2348 2362 2300 2318 0 -32.97(-1.40%)
May 04, 2015 2340 2371 2327 2351 0 +20.49(+0.88%)
May 01, 2015 2279 2333 2264 2330 0 +51.66(+2.27%)
Apr 30, 2015 2306 2328 2246 2278 0 -79.17(-3.36%)
Apr 29, 2015 2353 2383 2337 2358 0 -2.65(-0.11%)
Apr 28, 2015 2361 2389 2331 2360 0 -5.12(-0.22%)
Apr 27, 2015 2378 2405 2351 2365 0 -6.59(-0.28%)
Apr 24, 2015 2398 2404 2357 2372 0 -23.43(-0.98%)
Apr 23, 2015 2382 2414 2351 2395 0 +8.81(+0.37%)
Apr 22, 2015 2369 2394 2331 2387 0 +17.91(+0.76%)
Apr 21, 2015 2372 2391 2349 2369 0 +14.13(+0.60%)
Apr 20, 2015 2337 2365 2324 2354 0 +29.70(+1.28%)
Apr 17, 2015 2357 2367 2307 2325 0 -50.50(-2.13%)
Apr 16, 2015 2393 2404 2370 2375 0 -27.03(-1.13%)
Apr 15, 2015 2388 2413 2377 2402 0 +26.24(+1.10%)
Apr 14, 2015 2370 2387 2349 2376 0 +5.47(+0.23%)
Apr 13, 2015 2395 2405 2364 2371 0 -27.32(-1.14%)
Apr 10, 2015 2381 2403 2371 2398 0 +15.02(+0.63%)
Apr 09, 2015 2380 2400 2361 2383 0 -2.76(-0.12%)
Apr 08, 2015 2359 2395 2348 2386 0 +38.09(+1.62%)
Apr 07, 2015 2356 2378 2340 2348 0 -8.90(-0.38%)
Apr 06, 2015 2321 2371 2315 2356 0 +20.68(+0.89%)
Apr 02, 2015 2336 2336 2336 2336 0 +0.09(+0.00%)
Apr 01, 2015 2333 2350 2304 2336 0 -8.86(-0.38%)
Mar 31, 2015 2341 2361 2327 2345 0 -5.57(-0.24%)
Mar 30, 2015 2318 2364 2310 2350 0 +41.73(+1.81%)
Mar 27, 2015 2300 2326 2288 2308 0 +2.38(+0.10%)
Mar 26, 2015 2283 2321 2265 2306 0 +14.82(+0.65%)
Mar 25, 2015 2357 2371 2287 2291 0 -62.36(-2.65%)
Mar 24, 2015 2337 2364 2327 2354 0 +14.40(+0.62%)
Mar 23, 2015 2350 2364 2321 2339 0 -5.52(-0.24%)
Mar 20, 2015 2331 2356 2315 2345 0 +30.22(+1.31%)
Mar 19, 2015 2278 2333 2259 2314 0 +19.14(+0.83%)
Mar 18, 2015 2275 2317 2262 2295 0 +15.93(+0.70%)
Mar 17, 2015 2251 2289 2241 2279 0 +14.67(+0.65%)
Mar 16, 2015 2246 2275 2230 2265 0 +34.65(+1.55%)
Mar 13, 2015 2228 2246 2200 2230 0 +10.24(+0.46%)
Mar 12, 2015 2199 2232 2190 2220 0 +21.25(+0.97%)
Mar 11, 2015 2179 2209 2155 2199 0 +14.16(+0.65%)
Mar 10, 2015 2208 2225 2175 2184 0 -46.52(-2.09%)
Mar 09, 2015 2239 2255 2218 2231 0 -6.61(-0.30%)
Mar 06, 2015 2255 2267 2223 2238 0 -30.23(-1.33%)
Mar 05, 2015 2275 2281 2249 2268 0 -4.67(-0.21%)
Mar 04, 2015 2272 2276 2238 2272 0 +5.23(+0.23%)
Mar 03, 2015 2267 2271 2262 2267 0 -38.00(-1.65%)
Mar 02, 2015 2279 2322 2274 2305 0 +24.07(+1.06%)
Feb 27, 2015 2302 2309 2271 2281 0 -20.40(-0.89%)
Feb 26, 2015 2301 2329 2292 2302 0 -2.79(-0.12%)
Feb 25, 2015 2320 2333 2295 2304 0 -20.12(-0.87%)
Feb 24, 2015 2292 2335 2288 2324 0 +32.83(+1.43%)
Feb 23, 2015 2294 2304 2261 2292 0 -4.57(-0.20%)
Feb 20, 2015 2283 2308 2259 2296 0 +13.26(+0.58%)
Feb 19, 2015 2272 2301 2260 2283 0 +4.94(+0.22%)
Feb 18, 2015 2284 2305 2260 2278 0 -5.72(-0.25%)
Feb 17, 2015 2272 2303 2259 2284 0 +11.62(+0.51%)
Feb 13, 2015 2272 2272 2272 2272 0 +3.37(+0.15%)
Feb 12, 2015 2250 2275 2237 2269 0 +34.57(+1.55%)
Feb 11, 2015 2216 2246 2205 2234 0 +10.38(+0.47%)
Feb 10, 2015 2217 2240 2187 2224 0 +24.53(+1.12%)
Feb 09, 2015 2194 2231 2179 2199 0 -0.27(-0.01%)
Feb 06, 2015 2210 2232 2183 2200 0 -17.97(-0.81%)
Feb 05, 2015 2183 2231 2174 2217 0 +48.04(+2.21%)
Feb 04, 2015 2181 2207 2158 2169 0 -18.35(-0.84%)
Feb 03, 2015 2147 2205 2133 2188 0 +50.63(+2.37%)
Feb 02, 2015 2124 2151 2093 2137 0 +16.89(+0.80%)
Jan 30, 2015 2125 2145 2098 2120 0 -33.15(-1.54%)
Jan 29, 2015 2111 2159 2084 2153 0 +88.62(+4.29%)
Jan 28, 2015 2117 2123 2059 2065 0 -21.82(-1.05%)
Jan 27, 2015 2112 2132 2080 2087 0 -55.82(-2.61%)
Jan 26, 2015 2134 2153 2114 2142 0 +11.67(+0.55%)
Jan 23, 2015 2128 2147 2113 2131 0 +7.88(+0.37%)
Jan 22, 2015 2116 2135 2080 2123 0 +10.05(+0.48%)
Jan 21, 2015 2108 2133 2082 2113 0 +3.63(+0.17%)
Jan 20, 2015 2145 2150 2097 2109 0 -26.19(-1.23%)
Jan 16, 2015 2100 2143 2091 2135 0 +32.94(+1.57%)
Jan 15, 2015 2106 2106 2093 2102 0 -30.51(-1.43%)
Jan 14, 2015 2117 2151 2097 2133 0 -5.91(-0.28%)
Jan 13, 2015 2139 2139 2139 2139 0 +3.41(+0.16%)
Jan 12, 2015 2165 2175 2110 2135 0 -32.67(-1.51%)
Jan 09, 2015 2180 2190 2156 2168 0 -13.58(-0.62%)
Jan 08, 2015 2162 2194 2149 2182 0 +34.36(+1.60%)
Jan 07, 2015 2111 2152 2094 2147 0 +50.69(+2.42%)
Jan 06, 2015 2148 2155 2070 2097 0 -49.71(-2.32%)
Jan 05, 2015 2174 2182 2134 2146 0 -43.88(-2.00%)
Jan 02, 2015 2218 2228 2165 2190 0 -19.06(-0.86%)
Dec 31, 2014 2209 2209 2209 2209 0 -23.03(-1.03%)
Dec 30, 2014 2231 2247 2211 2232 0 -1.67(-0.07%)
Dec 29, 2014 2236 2259 2221 2234 0 -8.54(-0.38%)
Dec 26, 2014 2228 2254 2220 2243 0 +19.75(+0.89%)
Dec 24, 2014 2223 2223 2223 2223 0 +15.49(+0.70%)
Dec 23, 2014 2208 2226 2189 2207 0 +9.80(+0.45%)
Dec 22, 2014 2177 2212 2172 2198 0 +22.21(+1.02%)
Dec 19, 2014 2161 2192 2146 2175 0 +15.28(+0.71%)
Dec 18, 2014 2157 2175 2116 2160 0 +56.28(+2.68%)
Dec 17, 2014 2086 2123 2054 2104 0 +22.08(+1.06%)
Dec 16, 2014 2082 2123 2081 2082 0 +11.75(+0.57%)
Dec 15, 2014 2069 2093 2051 2070 0 +12.49(+0.61%)
Dec 12, 2014 2082 2107 2051 2057 0 -45.96(-2.19%)
Dec 11, 2014 2109 2145 2086 2103 0 +5.70(+0.27%)
Dec 10, 2014 2132 2145 2090 2098 0 -40.41(-1.89%)
Dec 09, 2014 2072 2142 2059 2138 0 +39.21(+1.87%)
Dec 08, 2014 2152 2166 2092 2099 0 -51.97(-2.42%)
Dec 05, 2014 2146 2167 2140 2151 0 +6.45(+0.30%)
Dec 04, 2014 2146 2161 2127 2144 0 -1.37(-0.06%)
Dec 03, 2014 2114 2153 2108 2146 0 +31.50(+1.49%)
Dec 02, 2014 2102 2133 2093 2114 0 +14.53(+0.69%)
Dec 01, 2014 2108 2135 2085 2100 0 -18.77(-0.89%)
Nov 28, 2014 2130 2140 2109 2119 0 -18.96(-0.89%)
Nov 26, 2014 2137 2137 2137 2137 0 +4.47(+0.21%)
Nov 25, 2014 2150 2159 2126 2133 0 -12.08(-0.56%)
Nov 24, 2014 2129 2154 2119 2145 0 +22.20(+1.05%)
Nov 21, 2014 2134 2151 2114 2123 0 +10.82(+0.51%)
Nov 20, 2014 2107 2136 2094 2112 0 -7.24(-0.34%)
Nov 19, 2014 2145 2149 2109 2119 0 -27.10(-1.26%)
Nov 18, 2014 2135 2169 2127 2146 0 +15.87(+0.74%)
Nov 17, 2014 2142 2159 2120 2131 0 -14.81(-0.69%)
Nov 14, 2014 2133 2157 2113 2145 0 +24.86(+1.17%)
Nov 13, 2014 2155 2172 2112 2120 0 -47.14(-2.17%)
Nov 12, 2014 2136 2176 2121 2168 0 +20.78(+0.97%)
Nov 11, 2014 2134 2158 2124 2147 0 +11.20(+0.52%)
Nov 10, 2014 2146 2179 2124 2136 0 -8.82(-0.41%)
Nov 07, 2014 2149 2163 2125 2144 0 -1.21(-0.06%)
Nov 06, 2014 2139 2165 2122 2146 0 +5.10(+0.24%)
Nov 05, 2014 2139 2161 2111 2141 0 +13.20(+0.62%)
Nov 04, 2014 2132 2156 2109 2127 0 -9.44(-0.44%)
Nov 03, 2014 2120 2158 2105 2137 0 +13.13(+0.62%)
Oct 31, 2014 2117 2148 2091 2124 0 +63.36(+3.08%)
Oct 30, 2014 2003 2090 1998 2060 0 +59.26(+2.96%)
Oct 28, 2014 1929 2006 1920 2001 0 +85.87(+4.48%)
Oct 27, 2014 1923 1932 1915 1915 0 -14.76(-0.76%)
Oct 24, 2014 1922 1940 1901 1930 0 +15.60(+0.81%)
Oct 23, 2014 1884 1922 1866 1914 0 +22.59(+1.19%)
Oct 21, 2014 1863 1910 1856 1892 0 +41.04(+2.22%)
Oct 20, 2014 1831 1853 1822 1851 0 +12.45(+0.68%)
Oct 17, 2014 1838 1842 1827 1838 0 +4.79(+0.26%)
Oct 16, 2014 1785 1859 1778 1833 0 +15.88(+0.87%)
Oct 15, 2014 1808 1839 1766 1818 0 -5.52(-0.30%)
Oct 14, 2014 1811 1858 1795 1823 0 +23.50(+1.31%)
Oct 13, 2014 1804 1816 1799 1800 0 -27.20(-1.49%)
Oct 10, 2014 1935 1950 1821 1827 0 -127.98(-6.55%)
Oct 09, 2014 1996 2011 1947 1955 0 -43.56(-2.18%)
Oct 08, 2014 1972 2008 1931 1998 0 +27.17(+1.38%)
Oct 07, 2014 1996 2013 1965 1971 0 -35.50(-1.77%)
Oct 06, 2014 2010 2041 1988 2007 0 +7.47(+0.37%)
Oct 03, 2014 1989 2016 1974 1999 0 +19.03(+0.96%)
Oct 02, 2014 1965 1997 1931 1980 0 +7.50(+0.38%)
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