Printed Circuit Boards Sector (CIX: MSECTOR835)
2,135.47   +2.46 (+0.12%)
Streaming Delayed Price  /  Updated: 12:46 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 787.00 826.65 758.99 808.10 0 +17.23(+2.18%)
Nov 27, 2008 700.67 802.25 686.30 790.86 0 +0.00(+0.00%)
Nov 26, 2008 700.67 802.25 686.30 790.86 0 +73.56(+10.26%)
Nov 25, 2008 727.23 738.41 678.27 717.30 0 -2.21(-0.31%)
Nov 24, 2008 680.46 733.96 656.00 719.51 0 +57.63(+8.71%)
Nov 21, 2008 627.07 667.75 583.10 661.88 0 +57.06(+9.43%)
Nov 20, 2008 677.04 704.83 569.32 604.82 0 -75.42(-11.09%)
Nov 19, 2008 764.64 777.56 673.84 680.24 0 -90.10(-11.70%)
Nov 18, 2008 787.10 819.59 738.97 770.34 0 -17.03(-2.16%)
Nov 17, 2008 807.49 823.93 774.79 787.37 0 -21.02(-2.60%)
Nov 14, 2008 864.62 880.56 804.36 808.39 0 -84.43(-9.46%)
Nov 13, 2008 813.67 897.23 777.55 892.82 0 +81.07(+9.99%)
Nov 12, 2008 891.67 907.23 800.13 811.75 0 -76.96(-8.66%)
Nov 11, 2008 896.66 923.13 862.31 888.71 0 -29.61(-3.22%)
Nov 10, 2008 989.07 999.85 904.71 918.32 0 -43.84(-4.56%)
Nov 07, 2008 944.02 984.83 921.75 962.16 0 +25.29(+2.70%)
Nov 06, 2008 985.52 998.64 913.24 936.87 0 -56.10(-5.65%)
Nov 05, 2008 1039 1060 983.53 992.97 0 -63.02(-5.97%)
Nov 04, 2008 1053 1085 1013 1056 0 +28.37(+2.76%)
Nov 03, 2008 1019 1054 994.95 1028 0 +13.00(+1.28%)
Oct 31, 2008 970.41 1041 946.10 1015 0 +37.36(+3.82%)
Oct 30, 2008 980.20 1006 937.11 977.27 0 +27.20(+2.86%)
Oct 29, 2008 936.80 994.33 900.70 950.07 0 +6.18(+0.65%)
Oct 28, 2008 897.34 955.61 859.95 943.89 0 +72.57(+8.33%)
Oct 27, 2008 877.86 960.03 853.48 871.32 0 -22.27(-2.49%)
Oct 24, 2008 834.95 947.59 820.80 893.59 0 +3.03(+0.34%)
Oct 23, 2008 933.35 957.48 854.20 890.56 0 -42.76(-4.58%)
Oct 22, 2008 927.87 965.81 890.54 933.32 0 -11.68(-1.24%)
Oct 21, 2008 973.87 998.11 930.76 945.00 0 -47.52(-4.79%)
Oct 20, 2008 979.06 1025 956.13 992.53 0 +32.01(+3.33%)
Oct 17, 2008 946.86 1002 921.03 960.52 0 -7.08(-0.73%)
Oct 16, 2008 953.51 996.70 895.16 967.59 0 +18.41(+1.94%)
Oct 15, 2008 1024 1053 943.66 949.18 0 -88.79(-8.55%)
Oct 14, 2008 1117 1137 1015 1038 0 -49.09(-4.52%)
Oct 13, 2008 1031 1104 985.62 1087 0 +99.11(+10.03%)
Oct 10, 2008 964.77 1055 903.90 987.95 0 -19.71(-1.96%)
Oct 09, 2008 1027 1119 956.13 1008 0 -36.16(-3.46%)
Oct 08, 2008 1019 1100 974.04 1044 0 -5.07(-0.48%)
Oct 07, 2008 1152 1177 1043 1049 0 -98.37(-8.57%)
Oct 06, 2008 1154 1196 1070 1147 0 -62.07(-5.13%)
Oct 03, 2008 1262 1316 1195 1209 0 -51.16(-4.06%)
Oct 02, 2008 1330 1342 1250 1260 0 -72.30(-5.42%)
Oct 01, 2008 1352 1380 1310 1333 0 -31.75(-2.33%)
Sep 30, 2008 1373 1394 1322 1365 0 +17.66(+1.31%)
Sep 29, 2008 1447 1465 1319 1347 0 -131.22(-8.88%)
Sep 26, 2008 1439 1499 1408 1478 0 +13.87(+0.95%)
Sep 25, 2008 1466 1497 1432 1464 0 +0.84(+0.06%)
Sep 24, 2008 1496 1517 1434 1463 0 -24.87(-1.67%)
Sep 23, 2008 1494 1540 1465 1488 0 +0.14(+0.01%)
Sep 22, 2008 1571 1598 1478 1488 0 -99.84(-6.29%)
Sep 19, 2008 1604 1661 1520 1588 0 +53.39(+3.48%)
Sep 18, 2008 1521 1572 1426 1535 0 +43.38(+2.91%)
Sep 17, 2008 1570 1589 1470 1491 0 -106.65(-6.67%)
Sep 16, 2008 1567 1617 1522 1598 0 +2.44(+0.15%)
Sep 15, 2008 1591 1663 1571 1595 0 -50.62(-3.08%)
Sep 12, 2008 1628 1665 1607 1646 0 +5.54(+0.34%)
Sep 11, 2008 1594 1652 1570 1640 0 +27.00(+1.67%)
Sep 10, 2008 1618 1637 1575 1613 0 +22.64(+1.42%)
Sep 09, 2008 1681 1710 1583 1591 0 -100.97(-5.97%)
Sep 08, 2008 1713 1742 1654 1692 0 +24.67(+1.48%)
Sep 05, 2008 1671 1699 1614 1667 0 -19.48(-1.16%)
Sep 04, 2008 1784 1810 1674 1687 0 -110.69(-6.16%)
Sep 03, 2008 1807 1832 1762 1797 0 -8.77(-0.49%)
Sep 02, 2008 1889 1915 1773 1806 0 -43.32(-2.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here