Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Devices Sector (CIX: MSECTOR813 )

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 (%)
Oct 30, 2020 2229 2265 2211 2250 0 -10.23(-0.45%)
Oct 29, 2020 2188 2275 2170 2260 0 +74.08(+3.39%)
Oct 28, 2020 2222 2244 2162 2186 0 -87.06(-3.83%)
Oct 27, 2020 2312 2328 2267 2273 0 -45.95(-1.98%)
Oct 26, 2020 2397 2412 2287 2319 0 -103.49(-4.27%)
Oct 23, 2020 2455 2455 2407 2422 0 +1.27(+0.05%)
Oct 22, 2020 2425 2437 2394 2421 0 +1.58(+0.07%)
Oct 21, 2020 2452 2460 2408 2420 0 -30.78(-1.26%)
Oct 20, 2020 2508 2517 2450 2450 0 -45.63(-1.83%)
Oct 19, 2020 2477 2549 2463 2496 0 +37.59(+1.53%)
Oct 16, 2020 2472 2504 2438 2458 0 +13.98(+0.57%)
Oct 15, 2020 2391 2448 2385 2444 0 +13.64(+0.56%)
Oct 14, 2020 2444 2475 2419 2431 0 -12.42(-0.51%)
Oct 13, 2020 2477 2490 2417 2443 0 +2.78(+0.11%)
Oct 12, 2020 2432 2471 2395 2440 0 +32.38(+1.34%)
Oct 09, 2020 2447 2456 2391 2408 0 -24.17(-0.99%)
Oct 08, 2020 2347 2436 2347 2432 0 +80.37(+3.42%)
Oct 07, 2020 2324 2365 2313 2352 0 +52.25(+2.27%)
Oct 06, 2020 2298 2364 2283 2300 0 +9.72(+0.42%)
Oct 05, 2020 2299 2312 2274 2290 0 +21.22(+0.94%)
Oct 02, 2020 2243 2316 2239 2269 0 -16.27(-0.71%)
Oct 01, 2020 2357 2362 2272 2285 0 -50.16(-2.15%)
Sep 30, 2020 2347 2383 2314 2335 0 -8.64(-0.37%)
Sep 29, 2020 2340 2365 2322 2344 0 +8.82(+0.38%)
Sep 28, 2020 2296 2341 2284 2335 0 +74.25(+3.28%)
Sep 25, 2020 2218 2268 2215 2261 0 +25.37(+1.13%)
Sep 24, 2020 2210 2251 2184 2235 0 +11.83(+0.53%)
Sep 23, 2020 2274 2299 2216 2223 0 -41.45(-1.83%)
Sep 22, 2020 2236 2270 2210 2265 0 +42.98(+1.93%)
Sep 21, 2020 2239 2241 2185 2222 0 -59.49(-2.61%)
Sep 18, 2020 2311 2324 2248 2281 0 -17.34(-0.75%)
Sep 17, 2020 2338 2346 2272 2299 0 -88.07(-3.69%)
Sep 16, 2020 2409 2452 2380 2387 0 -7.11(-0.30%)
Sep 15, 2020 2428 2435 2382 2394 0 -6.26(-0.26%)
Sep 14, 2020 2367 2426 2351 2400 0 +48.76(+2.07%)
Sep 11, 2020 2386 2396 2318 2351 0 -5.93(-0.25%)
Sep 10, 2020 2472 2477 2357 2357 0 -92.77(-3.79%)
Sep 09, 2020 2417 2460 2382 2450 0 +71.17(+2.99%)
Sep 08, 2020 2382 2419 2375 2379 0 -62.68(-2.57%)
Sep 04, 2020 2459 2494 2405 2442 0 -9.22(-0.38%)
Sep 03, 2020 2523 2552 2427 2451 0 -93.96(-3.69%)
Sep 02, 2020 2487 2562 2477 2545 0 +63.53(+2.56%)
Sep 01, 2020 2513 2519 2455 2481 0 -39.08(-1.55%)
Aug 31, 2020 2475 2535 2441 2520 0 +64.98(+2.65%)
Aug 28, 2020 2374 2462 2347 2455 0 +84.00(+3.54%)
Aug 27, 2020 2482 2495 2357 2371 0 +67.52(+2.93%)
Aug 26, 2020 2294 2322 2261 2304 0 +20.05(+0.88%)
Aug 25, 2020 2314 2341 2257 2284 0 -28.55(-1.23%)
Aug 24, 2020 2294 2328 2259 2312 0 +52.83(+2.34%)
Aug 21, 2020 2265 2285 2238 2260 0 -8.09(-0.36%)
Aug 20, 2020 2268 2274 2234 2268 0 -4.20(-0.18%)
Aug 19, 2020 2250 2310 2237 2272 0 +30.06(+1.34%)
Aug 18, 2020 2252 2258 2188 2242 0 -8.63(-0.38%)
Aug 17, 2020 2255 2279 2233 2250 0 -14.74(-0.65%)
Aug 14, 2020 2269 2287 2245 2265 0 -4.88(-0.21%)
Aug 13, 2020 2315 2332 2252 2270 0 -71.98(-3.07%)
Aug 12, 2020 2374 2380 2324 2342 0 -10.39(-0.44%)
Aug 11, 2020 2392 2437 2340 2352 0 -32.60(-1.37%)
Aug 10, 2020 2326 2394 2304 2385 0 +56.47(+2.43%)
Aug 07, 2020 2303 2342 2249 2329 0 +103.81(+4.67%)
Aug 06, 2020 2231 2255 2204 2225 0 -35.68(-1.58%)
Aug 05, 2020 2300 2307 2244 2260 0 -25.55(-1.12%)
Aug 04, 2020 2262 2326 2257 2286 0 +16.46(+0.73%)
Aug 03, 2020 2317 2335 2244 2270 0 -50.96(-2.20%)
Jul 31, 2020 2254 2326 2212 2320 0 +70.15(+3.12%)
Jul 30, 2020 2204 2271 2183 2250 0 +15.76(+0.71%)
Jul 29, 2020 2240 2255 2183 2235 0 -14.79(-0.66%)
Jul 28, 2020 2303 2312 2244 2249 0 -53.85(-2.34%)
Jul 27, 2020 2261 2315 2237 2303 0 +43.75(+1.94%)
Jul 24, 2020 2323 2329 2252 2259 0 -67.21(-2.89%)
Jul 23, 2020 2339 2380 2315 2327 0 -13.86(-0.59%)
Jul 22, 2020 2367 2375 2337 2341 0 -24.40(-1.03%)
Jul 21, 2020 2340 2407 2337 2365 0 +25.03(+1.07%)
Jul 20, 2020 2308 2349 2273 2340 0 +23.23(+1.00%)
Jul 17, 2020 2303 2330 2281 2317 0 +18.91(+0.82%)
Jul 16, 2020 2294 2309 2274 2298 0 -8.58(-0.37%)
Jul 15, 2020 2295 2339 2266 2306 0 +44.84(+1.98%)
Jul 14, 2020 2221 2266 2202 2261 0 +13.47(+0.60%)
Jul 13, 2020 2268 2301 2243 2248 0 +12.83(+0.57%)
Jul 10, 2020 2209 2246 2188 2235 0 +26.18(+1.19%)
Jul 09, 2020 2247 2272 2202 2209 0 -63.10(-2.78%)
Jul 08, 2020 2240 2274 2222 2272 0 +43.17(+1.94%)
Jul 07, 2020 2318 2329 2222 2229 0 -116.37(-4.96%)
Jul 06, 2020 2328 2359 2295 2345 0 +60.99(+2.67%)
Jul 02, 2020 2309 2335 2279 2284 0 +5.95(+0.26%)
Jul 01, 2020 2320 2333 2262 2278 0 -41.06(-1.77%)
Jun 30, 2020 2304 2355 2290 2319 0 +12.16(+0.53%)
Jun 29, 2020 2308 2324 2254 2307 0 +14.00(+0.61%)
Jun 26, 2020 2269 2315 2228 2293 0 +89.24(+4.05%)
Jun 25, 2020 2141 2205 2111 2204 0 +44.89(+2.08%)
Jun 24, 2020 2216 2218 2156 2159 0 -67.65(-3.04%)
Jun 23, 2020 2245 2289 2221 2227 0 +7.69(+0.35%)
Jun 22, 2020 2269 2282 2188 2219 0 -78.42(-3.41%)
Jun 19, 2020 2268 2311 2208 2298 0 +50.98(+2.27%)
Jun 18, 2020 2253 2267 2214 2247 0 -14.45(-0.64%)
Jun 17, 2020 2338 2340 2250 2261 0 -60.00(-2.59%)
Jun 16, 2020 2351 2378 2276 2321 0 +56.28(+2.49%)
Jun 15, 2020 2191 2286 2166 2265 0 +19.98(+0.89%)
Jun 12, 2020 2259 2282 2176 2245 0 +54.28(+2.48%)
Jun 11, 2020 2374 2388 2185 2190 0 -265.32(-10.80%)
Jun 10, 2020 2463 2507 2400 2456 0 +8.48(+0.35%)
Jun 09, 2020 2534 2535 2437 2447 0 -107.12(-4.19%)
Jun 08, 2020 2527 2587 2521 2554 0 +50.16(+2.00%)
Jun 05, 2020 2434 2519 2422 2504 0 +127.54(+5.37%)
Jun 04, 2020 2377 2410 2356 2377 0 -17.80(-0.74%)
Jun 03, 2020 2338 2417 2327 2395 0 +66.35(+2.85%)
Jun 02, 2020 2270 2348 2250 2328 0 +67.98(+3.01%)
Jun 01, 2020 2309 2326 2254 2260 0 -78.84(-3.37%)
May 29, 2020 2313 2349 2282 2339 0 +23.36(+1.01%)
May 28, 2020 2366 2417 2308 2316 0 -113.04(-4.65%)
May 27, 2020 2375 2436 2349 2429 0 +72.07(+3.06%)
May 26, 2020 2399 2413 2339 2357 0 +32.82(+1.41%)
May 22, 2020 2353 2354 2290 2324 0 -38.26(-1.62%)
May 21, 2020 2373 2407 2331 2362 0 -17.80(-0.75%)
May 20, 2020 2354 2389 2346 2380 0 +61.91(+2.67%)
May 19, 2020 2327 2370 2294 2318 0 -9.42(-0.40%)
May 18, 2020 2277 2350 2268 2327 0 +117.78(+5.33%)
May 15, 2020 2159 2223 2146 2210 0 +14.83(+0.68%)
May 14, 2020 2142 2199 2096 2195 0 +16.47(+0.76%)
May 13, 2020 2261 2261 2139 2178 0 -91.44(-4.03%)
May 12, 2020 2353 2375 2269 2270 0 -77.89(-3.32%)
May 11, 2020 2332 2385 2294 2348 0 -50.62(-2.11%)
May 08, 2020 2305 2406 2294 2398 0 +78.48(+3.38%)
May 07, 2020 2314 2352 2299 2320 0 +32.90(+1.44%)
May 06, 2020 2246 2293 2214 2287 0 +61.34(+2.76%)
May 05, 2020 2238 2275 2218 2226 0 +18.10(+0.82%)
May 04, 2020 2249 2260 2175 2207 0 -44.82(-1.99%)
May 01, 2020 2309 2337 2230 2252 0 -118.03(-4.98%)
Apr 30, 2020 2407 2409 2354 2370 0 -63.67(-2.62%)
Apr 29, 2020 2360 2451 2312 2434 0 +138.79(+6.05%)
Apr 28, 2020 2359 2365 2276 2295 0 -16.18(-0.70%)
Apr 27, 2020 2294 2384 2292 2311 0 +0.54(+0.02%)
Apr 24, 2020 2228 2318 2220 2311 0 +98.38(+4.45%)
Apr 23, 2020 2149 2247 2148 2212 0 +62.46(+2.91%)
Apr 22, 2020 2148 2167 2126 2150 0 +41.58(+1.97%)
Apr 21, 2020 2199 2205 2103 2108 0 -103.41(-4.68%)
Apr 20, 2020 2255 2272 2192 2212 0 -50.16(-2.22%)
Apr 17, 2020 2269 2311 2240 2262 0 +33.57(+1.51%)
Apr 16, 2020 2200 2242 2145 2228 0 +44.50(+2.04%)
Apr 15, 2020 2258 2269 2169 2184 0 -118.43(-5.14%)
Apr 14, 2020 2297 2324 2265 2302 0 +71.91(+3.22%)
Apr 13, 2020 2269 2281 2192 2230 0 -51.13(-2.24%)
Apr 09, 2020 2229 2341 2215 2282 0 +76.73(+3.48%)
Apr 08, 2020 2158 2225 2128 2205 0 +73.50(+3.45%)
Apr 07, 2020 2203 2251 2127 2131 0 -6.35(-0.30%)
Apr 06, 2020 2088 2152 2056 2138 0 +122.80(+6.09%)
Apr 03, 2020 2090 2154 1993 2015 0 -90.12(-4.28%)
Apr 02, 2020 2077 2167 2052 2105 0 -6.21(-0.29%)
Apr 01, 2020 2117 2163 2049 2111 0 -87.26(-3.97%)
Mar 31, 2020 2139 2252 2121 2198 0 +36.07(+1.67%)
Mar 30, 2020 2197 2207 2102 2162 0 +28.04(+1.31%)
Mar 27, 2020 2167 2232 2084 2134 0 -101.09(-4.52%)
Mar 26, 2020 2024 2252 1999 2235 0 +220.13(+10.92%)
Mar 25, 2020 2038 2110 1973 2015 0 -25.87(-1.27%)
Mar 24, 2020 1974 2068 1949 2041 0 +161.38(+8.59%)
Mar 23, 2020 1970 2007 1840 1880 0 -63.55(-3.27%)
Mar 20, 2020 2050 2109 1928 1943 0 -89.42(-4.40%)
Mar 19, 2020 2158 2190 1989 2033 0 -153.21(-7.01%)
Mar 18, 2020 2095 2262 2030 2186 0 -36.09(-1.62%)
Mar 17, 2020 2203 2321 2067 2222 0 +108.96(+5.16%)
Mar 16, 2020 1933 2236 1915 2113 0 -65.43(-3.00%)
Mar 13, 2020 2046 2179 1959 2179 0 +257.60(+13.41%)
Mar 12, 2020 1986 2071 1904 1921 0 -211.31(-9.91%)
Mar 11, 2020 2211 2235 2106 2132 0 -145.29(-6.38%)
Mar 10, 2020 2207 2295 2126 2278 0 +157.62(+7.44%)
Mar 09, 2020 2168 2251 2099 2120 0 -193.79(-8.38%)
Mar 06, 2020 2206 2324 2188 2314 0 +16.33(+0.71%)
Mar 05, 2020 2339 2366 2276 2297 0 -112.05(-4.65%)
Mar 04, 2020 2405 2418 2348 2409 0 +34.15(+1.44%)
Mar 03, 2020 2433 2492 2336 2375 0 -82.57(-3.36%)
Mar 02, 2020 2420 2460 2357 2458 0 +55.17(+2.30%)
Feb 28, 2020 2308 2408 2300 2403 0 +3.27(+0.14%)
Feb 27, 2020 2430 2496 2379 2399 0 -86.89(-3.49%)
Feb 26, 2020 2543 2581 2474 2486 0 -25.41(-1.01%)
Feb 25, 2020 2615 2630 2491 2512 0 -77.06(-2.98%)
Feb 24, 2020 2608 2625 2560 2589 0 -98.50(-3.67%)
Feb 21, 2020 2739 2746 2673 2687 0 -75.42(-2.73%)
Feb 20, 2020 2731 2768 2708 2763 0 +29.68(+1.09%)
Feb 19, 2020 2737 2782 2724 2733 0 -15.27(-0.56%)
Feb 18, 2020 2776 2788 2718 2748 0 -42.15(-1.51%)
Feb 14, 2020 2827 2840 2759 2790 0 -36.00(-1.27%)
Feb 13, 2020 2756 2853 2741 2826 0 -248.91(-8.09%)
Feb 12, 2020 3012 3083 3000 3075 0 +81.55(+2.72%)
Feb 11, 2020 2990 3046 2962 2994 0 +37.21(+1.26%)
Feb 10, 2020 2902 2961 2897 2957 0 +29.20(+1.00%)
Feb 07, 2020 2979 3035 2921 2927 0 -74.45(-2.48%)
Feb 06, 2020 2985 3020 2952 3002 0 +29.32(+0.99%)
Feb 05, 2020 2936 2982 2918 2972 0 +91.08(+3.16%)
Feb 04, 2020 2860 2911 2843 2881 0 +83.81(+3.00%)
Feb 03, 2020 2784 2849 2770 2798 0 +20.13(+0.72%)
Jan 31, 2020 2848 2855 2764 2777 0 -83.48(-2.92%)
Jan 30, 2020 2862 2909 2821 2861 0 -35.59(-1.23%)
Jan 29, 2020 2967 2973 2889 2897 0 -57.67(-1.95%)
Jan 28, 2020 3016 3024 2951 2954 0 -52.07(-1.73%)
Jan 27, 2020 3001 3052 2988 3006 0 -88.60(-2.86%)
Jan 24, 2020 3134 3155 3058 3095 0 -35.77(-1.14%)
Jan 23, 2020 3134 3137 3057 3131 0 +0.85(+0.03%)
Jan 22, 2020 3143 3175 3110 3130 0 +1.60(+0.05%)
Jan 21, 2020 3191 3220 3113 3128 0 -76.39(-2.38%)
Jan 17, 2020 3263 3284 3176 3205 0 -144.49(-4.31%)
Jan 16, 2020 3314 3357 3295 3349 0 +50.14(+1.52%)
Jan 15, 2020 3284 3324 3279 3299 0 +23.00(+0.70%)
Jan 14, 2020 3287 3304 3265 3276 0 -14.33(-0.44%)
Jan 13, 2020 3250 3309 3246 3290 0 +52.25(+1.61%)
Jan 10, 2020 3265 3270 3218 3238 0 -16.55(-0.51%)
Jan 09, 2020 3265 3292 3232 3255 0 +13.10(+0.40%)
Jan 08, 2020 3196 3254 3177 3241 0 +56.59(+1.78%)
Jan 07, 2020 3176 3200 3149 3185 0 +13.09(+0.41%)
Jan 06, 2020 3143 3193 3141 3172 0 -1.38(-0.04%)
Jan 03, 2020 3183 3211 3148 3173 0 -52.67(-1.63%)
Jan 02, 2020 3198 3238 3181 3226 0 +20.45(+0.64%)
Dec 31, 2019 3154 3211 3153 3205 0 +38.49(+1.22%)
Dec 30, 2019 3169 3182 3134 3167 0 -0.16(-0.01%)
Dec 27, 2019 3227 3233 3164 3167 0 -46.86(-1.46%)
Dec 26, 2019 3239 3255 3200 3214 0 -19.00(-0.59%)
Dec 24, 2019 3237 3254 3212 3233 0 -0.46(-0.01%)
Dec 23, 2019 3212 3258 3204 3233 0 +36.50(+1.14%)
Dec 20, 2019 3255 3272 3181 3197 0 -51.27(-1.58%)
Dec 19, 2019 3240 3270 3216 3248 0 +23.85(+0.74%)
Dec 18, 2019 3244 3272 3219 3224 0 -19.97(-0.62%)
Dec 17, 2019 3276 3280 3230 3244 0 -15.34(-0.47%)
Dec 16, 2019 3277 3306 3254 3260 0 +17.69(+0.55%)
Dec 13, 2019 3203 3255 3182 3242 0 +14.16(+0.44%)
Dec 12, 2019 3115 3233 3080 3228 0 +118.90(+3.82%)
Dec 11, 2019 3109 3122 3089 3109 0 +3.96(+0.13%)
Dec 10, 2019 3117 3137 3095 3105 0 -11.32(-0.36%)
Dec 09, 2019 3133 3162 3115 3116 0 -27.26(-0.87%)
Dec 06, 2019 3128 3165 3119 3143 0 +52.59(+1.70%)
Dec 05, 2019 3092 3115 3058 3091 0 +28.65(+0.94%)
Dec 04, 2019 3060 3083 3035 3062 0 +30.91(+1.02%)
Dec 03, 2019 3027 3041 2985 3031 0 -47.26(-1.54%)
Dec 02, 2019 3111 3138 3069 3079 0 -51.50(-1.65%)
Nov 29, 2019 3132 3158 3124 3130 0 -5.56(-0.18%)
Nov 27, 2019 3139 3155 3117 3136 0 -0.71(-0.02%)
Nov 26, 2019 3214 3229 3114 3136 0 -87.37(-2.71%)
Nov 25, 2019 3184 3239 3157 3224 0 +63.41(+2.01%)
Nov 22, 2019 3131 3166 3110 3160 0 +38.85(+1.24%)
Nov 21, 2019 3190 3199 3117 3121 0 -57.73(-1.82%)
Nov 20, 2019 3211 3249 3155 3179 0 -56.04(-1.73%)
Nov 19, 2019 3266 3281 3178 3235 0 -15.16(-0.47%)
Nov 18, 2019 3216 3269 3183 3250 0 +21.09(+0.65%)
Nov 15, 2019 3212 3243 3176 3229 0 +40.72(+1.28%)
Nov 14, 2019 3090 3248 3074 3189 0 +107.62(+3.49%)
Nov 13, 2019 3090 3129 3071 3081 0 -15.72(-0.51%)
Nov 12, 2019 3109 3117 3066 3097 0 -0.16(-0.01%)
Nov 11, 2019 3045 3116 3032 3097 0 +40.49(+1.32%)
Nov 08, 2019 2994 3076 2973 3056 0 -95.18(-3.02%)
Nov 07, 2019 3111 3181 3105 3152 0 +62.94(+2.04%)
Nov 06, 2019 3155 3177 3085 3089 0 -74.67(-2.36%)
Nov 05, 2019 3100 3184 3084 3163 0 +63.67(+2.05%)
Nov 04, 2019 3095 3134 3072 3100 0 +43.61(+1.43%)
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.