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 (%)
Mar 30, 2012 2073 2083 2041 2050 0 -10.91(-0.53%)
Mar 29, 2012 2047 2068 2022 2061 0 -7.41(-0.36%)
Mar 28, 2012 2077 2096 2040 2069 0 -5.10(-0.25%)
Mar 27, 2012 2086 2102 2061 2074 0 -13.30(-0.64%)
Mar 26, 2012 2073 2100 2058 2087 0 +35.75(+1.74%)
Mar 23, 2012 2052 2071 2026 2051 0 +5.09(+0.25%)
Mar 22, 2012 2055 2068 2031 2046 0 -25.87(-1.25%)
Mar 21, 2012 2085 2111 2060 2072 0 -20.99(-1.00%)
Mar 20, 2012 2112 2122 2078 2093 0 -35.38(-1.66%)
Mar 19, 2012 2115 2154 2104 2128 0 +10.58(+0.50%)
Mar 16, 2012 2138 2144 2105 2118 0 -19.70(-0.92%)
Mar 15, 2012 2119 2145 2106 2137 0 +21.46(+1.01%)
Mar 14, 2012 2126 2154 2098 2116 0 -17.31(-0.81%)
Mar 13, 2012 2088 2139 2074 2133 0 +64.82(+3.13%)
Mar 12, 2012 2064 2080 2043 2068 0 +3.23(+0.16%)
Mar 09, 2012 2042 2085 2034 2065 0 +29.52(+1.45%)
Mar 08, 2012 2004 2045 1992 2036 0 +45.50(+2.29%)
Mar 07, 2012 1978 2007 1961 1990 0 +18.74(+0.95%)
Mar 06, 2012 1990 2009 1948 1972 0 -49.01(-2.43%)
Mar 05, 2012 2046 2060 1998 2021 0 -38.06(-1.85%)
Mar 02, 2012 2066 2108 2037 2059 0 -10.78(-0.52%)
Mar 01, 2012 2056 2105 2039 2069 0 +29.32(+1.44%)
Feb 29, 2012 2080 2098 2033 2040 0 -37.05(-1.78%)
Feb 28, 2012 2072 2099 2052 2077 0 +6.26(+0.30%)
Feb 27, 2012 2067 2096 2037 2071 0 -14.47(-0.69%)
Feb 24, 2012 2098 2121 2078 2085 0 -7.62(-0.36%)
Feb 23, 2012 2050 2100 2037 2093 0 +43.30(+2.11%)
Feb 22, 2012 2057 2085 2039 2050 0 -15.10(-0.73%)
Feb 21, 2012 2064 2089 2041 2065 0 +0.82(+0.04%)
Feb 17, 2012 2064 2064 2064 0 +1.04(+0.05%)
Feb 16, 2012 2026 2071 2017 2063 0 +39.49(+1.95%)
Feb 15, 2012 2038 2060 2010 2023 0 -7.61(-0.37%)
Feb 14, 2012 2027 2049 2003 2031 0 -9.70(-0.48%)
Feb 13, 2012 2031 2052 2012 2041 0 +27.45(+1.36%)
Feb 10, 2012 2011 2036 1996 2013 0 -27.22(-1.33%)
Feb 09, 2012 2013 2058 1993 2040 0 +37.02(+1.85%)
Feb 08, 2012 2001 2021 1982 2003 0 -7.43(-0.37%)
Feb 07, 2012 2023 2037 1990 2011 0 -17.79(-0.88%)
Feb 06, 2012 2040 2055 2016 2029 0 -22.17(-1.08%)
Feb 03, 2012 2029 2077 2014 2051 0 +49.88(+2.49%)
Feb 02, 2012 2017 2027 1983 2001 0 -12.39(-0.62%)
Feb 01, 2012 1967 2033 1956 2013 0 +64.18(+3.29%)
Jan 31, 2012 1941 1962 1916 1949 0 +24.76(+1.29%)
Jan 30, 2012 1911 1940 1898 1924 0 -6.37(-0.33%)
Jan 27, 2012 1924 1956 1914 1931 0 +4.46(+0.23%)
Jan 26, 2012 1940 1960 1908 1926 0 -8.25(-0.43%)
Jan 25, 2012 1944 1966 1906 1935 0 -12.00(-0.62%)
Jan 24, 2012 1928 1959 1915 1947 0 +4.48(+0.23%)
Jan 23, 2012 1936 1965 1919 1942 0 -5.59(-0.29%)
Jan 20, 2012 1932 1972 1915 1948 0 +3.97(+0.20%)
Jan 19, 2012 1897 1970 1879 1944 0 +62.72(+3.33%)
Jan 18, 2012 1827 1888 1814 1881 0 +55.65(+3.05%)
Jan 17, 2012 1812 1853 1801 1825 0 +29.07(+1.62%)
Jan 13, 2012 1796 1796 1796 0 -26.29(-1.44%)
Jan 12, 2012 1802 1835 1773 1823 0 +30.37(+1.69%)
Jan 11, 2012 1765 1803 1754 1792 0 +22.92(+1.30%)
Jan 10, 2012 1770 1793 1750 1769 0 +21.90(+1.25%)
Jan 09, 2012 1733 1776 1722 1747 0 +18.05(+1.04%)
Jan 06, 2012 1734 1761 1709 1729 0 -5.46(-0.31%)
Jan 05, 2012 1694 1748 1683 1735 0 +33.44(+1.97%)
Jan 04, 2012 1692 1722 1671 1701 0 +49.50(+3.00%)
Dec 30, 2011 1668 1682 1649 1652 0 -17.05(-1.02%)
Dec 29, 2011 1654 1681 1639 1669 0 +18.11(+1.10%)
Dec 28, 2011 1707 1712 1647 1651 0 -56.40(-3.30%)
Dec 27, 2011 1691 1727 1683 1707 0 +7.89(+0.46%)
Dec 23, 2011 1699 1699 1699 0 +44.36(+2.68%)
Dec 21, 2011 1681 1693 1617 1655 0 -42.12(-2.48%)
Dec 20, 2011 1662 1721 1653 1697 0 +70.89(+4.36%)
Dec 19, 2011 1652 1672 1618 1626 0 -22.06(-1.34%)
Dec 16, 2011 1660 1691 1634 1648 0 -1.83(-0.11%)
Dec 15, 2011 1650 1669 1634 1650 0 +17.71(+1.08%)
Dec 14, 2011 1649 1663 1621 1632 0 -27.98(-1.69%)
Dec 13, 2011 1717 1730 1648 1660 0 -43.23(-2.54%)
Dec 12, 2011 1689 1716 1662 1704 0 -11.06(-0.65%)
Dec 09, 2011 1671 1730 1662 1715 0 +51.07(+3.07%)
Dec 08, 2011 1708 1724 1653 1664 0 -63.23(-3.66%)
Dec 07, 2011 1713 1742 1684 1727 0 +3.85(+0.22%)
Dec 06, 2011 1734 1750 1708 1723 0 -12.11(-0.70%)
Dec 05, 2011 1739 1759 1714 1735 0 +26.97(+1.58%)
Dec 02, 2011 1711 1737 1685 1708 0 +9.02(+0.53%)
Dec 01, 2011 1709 1728 1680 1699 0 -18.51(-1.08%)
Nov 30, 2011 1663 1723 1647 1718 0 +113.78(+7.09%)
Nov 29, 2011 1617 1636 1588 1604 0 -11.57(-0.72%)
Nov 28, 2011 1606 1634 1588 1615 0 +68.34(+4.42%)
Nov 25, 2011 1542 1579 1539 1547 0 -12.17(-0.78%)
Nov 23, 2011 1559 1559 1559 0 -78.27(-4.78%)
Nov 22, 2011 1651 1671 1617 1637 0 -19.89(-1.20%)
Nov 21, 2011 1651 1677 1622 1657 0 -25.96(-1.54%)
Nov 18, 2011 1694 1710 1669 1683 0 -5.73(-0.34%)
Nov 17, 2011 1733 1751 1676 1689 0 -48.45(-2.79%)
Nov 16, 2011 1755 1784 1730 1737 0 -41.12(-2.31%)
Nov 15, 2011 1730 1794 1723 1779 0 +40.23(+2.31%)
Nov 14, 2011 1753 1768 1725 1738 0 -24.24(-1.38%)
Nov 11, 2011 1738 1777 1729 1763 0 +48.12(+2.81%)
Nov 10, 2011 1731 1749 1696 1714 0 +16.58(+0.98%)
Nov 09, 2011 1758 1768 1692 1698 0 -110.98(-6.14%)
Nov 08, 2011 1803 1823 1771 1809 0 +21.94(+1.23%)
Nov 07, 2011 1792 1802 1733 1787 0 -6.73(-0.38%)
Nov 04, 2011 1788 1809 1756 1794 0 -21.10(-1.16%)
Nov 03, 2011 1769 1822 1729 1815 0 +66.65(+3.81%)
Nov 02, 2011 1740 1774 1707 1748 0 +36.21(+2.12%)
Nov 01, 2011 1715 1756 1684 1712 0 -68.27(-3.84%)
Oct 31, 2011 1807 1827 1771 1780 0 -57.19(-3.11%)
Oct 28, 2011 1832 1864 1808 1837 0 -1.61(-0.09%)
Oct 27, 2011 1808 1861 1781 1839 0 +55.37(+3.10%)
Oct 26, 2011 1776 1801 1730 1784 0 +26.64(+1.52%)
Oct 25, 2011 1781 1805 1731 1757 0 -43.64(-2.42%)
Oct 24, 2011 1766 1815 1761 1801 0 +36.68(+2.08%)
Oct 21, 2011 1720 1788 1701 1764 0 +76.07(+4.51%)
Oct 20, 2011 1687 1705 1638 1688 0 -1.89(-0.11%)
Oct 19, 2011 1754 1764 1679 1690 0 -70.57(-4.01%)
Oct 18, 2011 1716 1771 1675 1760 0 +46.18(+2.69%)
Oct 17, 2011 1760 1769 1699 1714 0 -60.97(-3.43%)
Oct 14, 2011 1765 1788 1730 1775 0 +38.05(+2.19%)
Oct 13, 2011 1731 1754 1702 1737 0 -5.18(-0.30%)
Oct 12, 2011 1736 1769 1717 1742 0 +26.17(+1.53%)
Oct 11, 2011 1716 1734 1691 1716 0 -13.36(-0.77%)
Oct 10, 2011 1666 1738 1655 1729 0 +94.92(+5.81%)
Oct 07, 2011 1652 1680 1609 1634 0 -15.53(-0.94%)
Oct 06, 2011 1624 1657 1602 1650 0 +37.81(+2.35%)
Oct 05, 2011 1545 1625 1523 1612 0 +67.93(+4.40%)
Oct 04, 2011 1439 1551 1430 1544 0 +84.65(+5.80%)
Oct 03, 2011 1525 1555 1450 1460 0 -69.50(-4.55%)
Sep 30, 2011 1559 1591 1526 1529 0 -61.41(-3.86%)
Sep 29, 2011 1613 1630 1535 1591 0 +12.29(+0.78%)
Sep 28, 2011 1619 1645 1565 1578 0 +9.21(+0.59%)
Sep 27, 2011 1556 1613 1533 1569 0 +51.22(+3.37%)
Sep 26, 2011 1498 1523 1444 1518 0 +32.63(+2.20%)
Sep 23, 2011 1453 1512 1445 1485 0 +20.19(+1.38%)
Sep 22, 2011 1484 1515 1433 1465 0 -74.09(-4.81%)
Sep 21, 2011 1580 1612 1537 1539 0 -43.01(-2.72%)
Sep 20, 2011 1621 1637 1576 1582 0 -36.03(-2.23%)
Sep 19, 2011 1599 1630 1577 1618 0 -12.58(-0.77%)
Sep 16, 2011 1632 1650 1603 1631 0 -0.15(-0.01%)
Sep 15, 2011 1626 1644 1598 1631 0 +26.83(+1.67%)
Sep 14, 2011 1566 1630 1535 1604 0 +53.03(+3.42%)
Sep 13, 2011 1516 1561 1503 1551 0 +43.59(+2.89%)
Sep 12, 2011 1455 1511 1450 1507 0 +26.72(+1.80%)
Sep 09, 2011 1516 1539 1465 1481 0 -56.93(-3.70%)
Sep 08, 2011 1557 1588 1527 1538 0 -31.35(-2.00%)
Sep 07, 2011 1512 1577 1511 1569 0 +83.01(+5.59%)
Sep 06, 2011 1463 1493 1429 1486 0 -19.76(-1.31%)
Sep 02, 2011 1506 1506 1506 0 -62.06(-3.96%)
Sep 01, 2011 1602 1627 1559 1568 0 -25.17(-1.58%)
Aug 31, 2011 1603 1634 1577 1593 0 +1.63(+0.10%)
Aug 30, 2011 1580 1618 1558 1591 0 -2.88(-0.18%)
Aug 29, 2011 1525 1596 1515 1594 0 +90.80(+6.04%)
Aug 26, 2011 1434 1513 1420 1503 0 +56.26(+3.89%)
Aug 25, 2011 1501 1521 1442 1447 0 -43.29(-2.90%)
Aug 24, 2011 1468 1499 1442 1490 0 +9.53(+0.64%)
Aug 23, 2011 1406 1486 1397 1481 0 +84.56(+6.06%)
Aug 22, 2011 1438 1449 1387 1396 0 -3.84(-0.27%)
Aug 19, 2011 1391 1446 1380 1400 0 -11.83(-0.84%)
Aug 18, 2011 1482 1494 1399 1412 0 -138.09(-8.91%)
Aug 17, 2011 1566 1584 1540 1550 0 -11.76(-0.75%)
Aug 16, 2011 1564 1597 1539 1562 0 -22.35(-1.41%)
Aug 15, 2011 1548 1590 1539 1584 0 +44.13(+2.87%)
Aug 12, 2011 1554 1578 1520 1540 0 +0.90(+0.06%)
Aug 11, 2011 1437 1570 1435 1539 0 +116.00(+8.15%)
Aug 10, 2011 1466 1494 1414 1423 0 -76.35(-5.09%)
Aug 09, 2011 1477 1510 1382 1500 0 +92.04(+6.54%)
Aug 08, 2011 1483 1535 1397 1407 0 -137.24(-8.88%)
Aug 05, 2011 1569 1608 1472 1545 0 -25.44(-1.62%)
Aug 04, 2011 1646 1662 1567 1570 0 -98.95(-5.93%)
Aug 03, 2011 1649 1681 1595 1669 0 +26.27(+1.60%)
Aug 02, 2011 1696 1727 1639 1643 0 -65.85(-3.85%)
Aug 01, 2011 1761 1780 1687 1709 0 -36.09(-2.07%)
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%)
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