Printed Circuit Boards Sector (CIX: MSECTOR835)
1,972.70   -46.16 (-2.29%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1498 1509 1440 1477 0 -10.93(-0.73%)
Nov 27, 2009 1471 1512 1457 1488 0 -42.85(-2.80%)
Nov 26, 2009 1529 1551 1510 1531 0 +32.41(+2.16%)
Nov 25, 2009 1497 1518 1478 1499 0 +8.78(+0.59%)
Nov 24, 2009 1517 1530 1476 1490 0 -31.58(-2.08%)
Nov 23, 2009 1500 1538 1491 1522 0 +45.87(+3.11%)
Nov 20, 2009 1461 1492 1450 1476 0 -0.83(-0.06%)
Nov 19, 2009 1499 1505 1437 1476 0 -37.80(-2.50%)
Nov 18, 2009 1514 1531 1491 1514 0 -6.19(-0.41%)
Nov 17, 2009 1522 1532 1494 1520 0 -9.49(-0.62%)
Nov 16, 2009 1504 1540 1493 1530 0 +36.94(+2.47%)
Nov 13, 2009 1487 1508 1469 1493 0 +5.84(+0.39%)
Nov 12, 2009 1513 1526 1477 1487 0 -28.19(-1.86%)
Nov 11, 2009 1515 1539 1498 1515 0 +10.62(+0.71%)
Nov 10, 2009 1498 1527 1478 1505 0 -33.95(-2.21%)
Nov 09, 2009 1516 1549 1499 1539 0 +41.63(+2.78%)
Nov 06, 2009 1480 1526 1468 1497 0 -8.36(-0.56%)
Nov 05, 2009 1461 1525 1454 1505 0 +65.42(+4.54%)
Nov 04, 2009 1460 1476 1425 1440 0 -5.78(-0.40%)
Nov 03, 2009 1415 1456 1399 1446 0 +19.30(+1.35%)
Nov 02, 2009 1434 1467 1393 1426 0 -0.08(-0.01%)
Oct 30, 2009 1475 1487 1411 1427 0 -56.86(-3.83%)
Oct 29, 2009 1439 1503 1430 1483 0 +68.03(+4.81%)
Oct 28, 2009 1486 1501 1411 1415 0 -77.88(-5.22%)
Oct 27, 2009 1535 1566 1480 1493 0 -34.68(-2.27%)
Oct 26, 2009 1544 1587 1513 1528 0 -13.20(-0.86%)
Oct 23, 2009 1542 1576 1526 1541 0 -50.18(-3.15%)
Oct 22, 2009 1573 1601 1539 1591 0 +15.61(+0.99%)
Oct 21, 2009 1581 1637 1571 1576 0 -15.86(-1.00%)
Oct 20, 2009 1579 1619 1572 1592 0 -33.18(-2.04%)
Oct 19, 2009 1608 1646 1591 1625 0 +27.83(+1.74%)
Oct 16, 2009 1624 1632 1568 1597 0 -38.52(-2.36%)
Oct 15, 2009 1641 1651 1614 1635 0 -16.85(-1.02%)
Oct 14, 2009 1627 1666 1612 1652 0 +53.34(+3.34%)
Oct 13, 2009 1600 1620 1567 1599 0 -6.21(-0.39%)
Oct 12, 2009 1606 1625 1579 1605 0 +15.91(+1.00%)
Oct 09, 2009 1557 1594 1544 1589 0 +31.86(+2.05%)
Oct 08, 2009 1555 1581 1532 1557 0 +14.60(+0.95%)
Oct 07, 2009 1537 1558 1519 1543 0 -3.02(-0.20%)
Oct 06, 2009 1528 1563 1515 1546 0 +34.07(+2.25%)
Oct 05, 2009 1483 1524 1471 1512 0 +38.64(+2.62%)
Oct 02, 2009 1459 1494 1437 1473 0 -6.18(-0.42%)
Oct 01, 2009 1550 1555 1477 1479 0 -74.31(-4.78%)
Sep 30, 2009 1530 1571 1497 1554 0 +56.18(+3.75%)
Sep 29, 2009 1513 1523 1477 1497 0 -11.75(-0.78%)
Sep 28, 2009 1467 1527 1460 1509 0 +53.93(+3.71%)
Sep 25, 2009 1479 1499 1433 1455 0 -38.18(-2.56%)
Sep 24, 2009 1534 1546 1477 1493 0 -28.14(-1.85%)
Sep 23, 2009 1528 1568 1509 1522 0 -6.18(-0.40%)
Sep 22, 2009 1530 1548 1507 1528 0 +1.75(+0.11%)
Sep 21, 2009 1526 1543 1507 1526 0 -12.99(-0.84%)
Sep 18, 2009 1521 1547 1501 1539 0 +27.42(+1.81%)
Sep 17, 2009 1530 1556 1494 1512 0 -10.56(-0.69%)
Sep 16, 2009 1533 1561 1498 1522 0 +43.72(+2.96%)
Sep 15, 2009 1450 1496 1441 1478 0 +58.32(+4.11%)
Sep 14, 2009 1401 1426 1379 1420 0 +7.14(+0.51%)
Sep 11, 2009 1430 1440 1398 1413 0 -5.94(-0.42%)
Sep 10, 2009 1387 1431 1379 1419 0 +28.19(+2.03%)
Sep 09, 2009 1340 1405 1326 1391 0 +49.14(+3.66%)
Sep 08, 2009 1356 1370 1327 1342 0 -2.76(-0.21%)
Sep 04, 2009 1344 1344 1344 0 +29.81(+2.27%)
Sep 03, 2009 1289 1319 1274 1314 0 +32.99(+2.57%)
Sep 02, 2009 1284 1311 1261 1282 0 -6.67(-0.52%)
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