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 (%)
Sep 30, 2015 1800 1850 1783 1840 0 +60.31(+3.39%)
Sep 29, 2015 1786 1804 1765 1780 0 -17.68(-0.98%)
Sep 28, 2015 1809 1815 1792 1797 0 -23.01(-1.26%)
Sep 25, 2015 1832 1840 1806 1820 0 +1.73(+0.10%)
Sep 24, 2015 1808 1829 1784 1819 0 -2.83(-0.16%)
Sep 23, 2015 1821 1831 1805 1821 0 +0.05(+0.00%)
Sep 22, 2015 1833 1839 1806 1821 0 -32.74(-1.77%)
Sep 21, 2015 1863 1881 1847 1854 0 -0.35(-0.02%)
Sep 18, 2015 1875 1883 1846 1854 0 -43.70(-2.30%)
Sep 17, 2015 1901 1929 1890 1898 0 -12.15(-0.64%)
Sep 16, 2015 1889 1917 1879 1910 0 +21.89(+1.16%)
Sep 15, 2015 1873 1894 1861 1888 0 +22.55(+1.21%)
Sep 14, 2015 1883 1892 1848 1866 0 -20.06(-1.06%)
Sep 11, 2015 1835 1904 1827 1886 0 +40.69(+2.21%)
Sep 10, 2015 1844 1864 1827 1845 0 +2.45(+0.13%)
Sep 09, 2015 1890 1898 1839 1843 0 -23.52(-1.26%)
Sep 08, 2015 1849 1871 1839 1866 0 +46.54(+2.56%)
Sep 04, 2015 1820 1820 1820 1820 0 -35.24(-1.90%)
Sep 03, 2015 1861 1878 1844 1855 0 +1.52(+0.08%)
Sep 02, 2015 1871 1873 1835 1853 0 +9.85(+0.53%)
Sep 01, 2015 1864 1890 1833 1844 0 -63.97(-3.35%)
Aug 31, 2015 1902 1930 1886 1908 0 -3.60(-0.19%)
Aug 28, 2015 1900 1918 1892 1911 0 -0.90(-0.05%)
Aug 27, 2015 1878 1915 1871 1912 0 +56.18(+3.03%)
Aug 26, 2015 1818 1864 1781 1856 0 +107.79(+6.17%)
Aug 25, 2015 1875 1877 1747 1748 0 -71.84(-3.95%)
Aug 24, 2015 1814 1889 1782 1820 0 -85.27(-4.48%)
Aug 21, 2015 1929 1970 1895 1905 0 -27.61(-1.43%)
Aug 20, 2015 1957 1972 1928 1933 0 -20.85(-1.07%)
Aug 19, 2015 1964 1977 1939 1954 0 -13.49(-0.69%)
Aug 18, 2015 1984 1993 1959 1967 0 -33.74(-1.69%)
Aug 17, 2015 1968 2003 1958 2001 0 +15.95(+0.80%)
Aug 14, 2015 1960 1992 1958 1985 0 +16.90(+0.86%)
Aug 13, 2015 1977 1987 1952 1968 0 -4.61(-0.23%)
Aug 12, 2015 1963 1975 1934 1973 0 -3.54(-0.18%)
Aug 11, 2015 2015 2020 1963 1976 0 -59.39(-2.92%)
Aug 10, 2015 2024 2048 2005 2036 0 +20.77(+1.03%)
Aug 07, 2015 2010 2033 1999 2015 0 -2.10(-0.10%)
Aug 06, 2015 2027 2077 2007 2017 0 -8.30(-0.41%)
Aug 05, 2015 1989 2044 1969 2025 0 +51.61(+2.61%)
Aug 04, 2015 1990 1995 1962 1974 0 -22.17(-1.11%)
Aug 03, 2015 2020 2031 1984 1996 0 -38.36(-1.89%)
Jul 31, 2015 2040 2056 2026 2034 0 +2.77(+0.14%)
Jul 30, 2015 2018 2036 2004 2031 0 +12.88(+0.64%)
Jul 29, 2015 2014 2031 1993 2019 0 -0.88(-0.04%)
Jul 28, 2015 1982 2029 1970 2019 0 +43.89(+2.22%)
Jul 27, 2015 1942 1982 1934 1976 0 +18.35(+0.94%)
Jul 24, 2015 1985 1990 1946 1957 0 -27.25(-1.37%)
Jul 23, 2015 1969 2018 1963 1984 0 +34.76(+1.78%)
Jul 22, 2015 1913 1977 1906 1950 0 +24.36(+1.27%)
Jul 21, 2015 1924 1942 1910 1925 0 -5.54(-0.29%)
Jul 20, 2015 1946 1956 1924 1931 0 -15.27(-0.78%)
Jul 17, 2015 1948 1956 1933 1946 0 -0.19(-0.01%)
Jul 16, 2015 1951 1964 1935 1946 0 +1.06(+0.05%)
Jul 15, 2015 1948 1970 1937 1945 0 -0.71(-0.04%)
Jul 14, 2015 1983 1993 1938 1946 0 -42.72(-2.15%)
Jul 13, 2015 1990 1996 1975 1989 0 +9.08(+0.46%)
Jul 10, 2015 1985 1995 1966 1980 0 +15.98(+0.81%)
Jul 09, 2015 2004 2015 1956 1964 0 -26.34(-1.32%)
Jul 08, 2015 2028 2035 1983 1990 0 -50.84(-2.49%)
Jul 07, 2015 2007 2042 1986 2041 0 +23.14(+1.15%)
Jul 06, 2015 2011 2025 1998 2018 0 -16.00(-0.79%)
Jul 02, 2015 2034 2034 2034 2034 0 +1.56(+0.08%)
Jul 01, 2015 2045 2051 2009 2032 0 -0.42(-0.02%)
Jun 30, 2015 2025 2050 2012 2032 0 +20.92(+1.04%)
Jun 29, 2015 2027 2046 2010 2012 0 -37.88(-1.85%)
Jun 26, 2015 2075 2087 2045 2049 0 -39.99(-1.91%)
Jun 25, 2015 2120 2124 2086 2089 0 -27.60(-1.30%)
Jun 24, 2015 2131 2151 2110 2117 0 -18.32(-0.86%)
Jun 23, 2015 2124 2141 2111 2135 0 +9.69(+0.46%)
Jun 22, 2015 2114 2134 2109 2126 0 +20.12(+0.96%)
Jun 19, 2015 2121 2126 2098 2106 0 -20.69(-0.97%)
Jun 18, 2015 2116 2136 2110 2126 0 +11.09(+0.52%)
Jun 17, 2015 2108 2124 2104 2115 0 +11.15(+0.53%)
Jun 16, 2015 2100 2110 2082 2104 0 +14.09(+0.67%)
Jun 15, 2015 2071 2098 2049 2090 0 -12.67(-0.60%)
Jun 12, 2015 2111 2116 2091 2103 0 -14.63(-0.69%)
Jun 11, 2015 2108 2133 2099 2117 0 +15.22(+0.72%)
Jun 10, 2015 2087 2112 2074 2102 0 +23.86(+1.15%)
Jun 09, 2015 2081 2094 2065 2078 0 +1.12(+0.05%)
Jun 08, 2015 2124 2126 2068 2077 0 -48.20(-2.27%)
Jun 05, 2015 2102 2134 2095 2125 0 +19.81(+0.94%)
Jun 04, 2015 2088 2118 2084 2105 0 -1.58(-0.07%)
Jun 03, 2015 2086 2115 2077 2107 0 +29.38(+1.41%)
Jun 02, 2015 2062 2099 2059 2078 0 -1.21(-0.06%)
Jun 01, 2015 2081 2090 2059 2079 0 +14.34(+0.69%)
May 29, 2015 2070 2077 2051 2064 0 -8.48(-0.41%)
May 28, 2015 2073 2082 2062 2073 0 -5.59(-0.27%)
May 27, 2015 2059 2083 2048 2079 0 +26.00(+1.27%)
May 26, 2015 2080 2087 2039 2053 0 -40.87(-1.95%)
May 22, 2015 2093 2093 2093 2093 0 +19.21(+0.93%)
May 21, 2015 2056 2084 2046 2074 0 -27.01(-1.29%)
May 20, 2015 2118 2122 2080 2101 0 -13.12(-0.62%)
May 19, 2015 2098 2126 2091 2114 0 +9.67(+0.46%)
May 18, 2015 2108 2116 2093 2105 0 -6.70(-0.32%)
May 15, 2015 2129 2134 2104 2111 0 -17.80(-0.84%)
May 14, 2015 2110 2132 2103 2129 0 +36.25(+1.73%)
May 13, 2015 2094 2107 2082 2093 0 +5.86(+0.28%)
May 12, 2015 2093 2101 2078 2087 0 -19.43(-0.92%)
May 11, 2015 2110 2120 2096 2106 0 -13.12(-0.62%)
May 08, 2015 2099 2126 2090 2120 0 +39.54(+1.90%)
May 07, 2015 2076 2090 2054 2080 0 -6.52(-0.31%)
May 06, 2015 2112 2121 2072 2087 0 -21.07(-1.00%)
May 05, 2015 2147 2156 2104 2108 0 -50.70(-2.35%)
May 04, 2015 2152 2174 2145 2158 0 +6.76(+0.31%)
May 01, 2015 2135 2155 2126 2152 0 +23.99(+1.13%)
Apr 30, 2015 2137 2155 2115 2128 0 -22.08(-1.03%)
Apr 29, 2015 2138 2164 2130 2150 0 +0.22(+0.01%)
Apr 28, 2015 2115 2157 2108 2149 0 +28.32(+1.34%)
Apr 27, 2015 2112 2137 2106 2121 0 +6.66(+0.31%)
Apr 24, 2015 2126 2132 2103 2114 0 -7.26(-0.34%)
Apr 23, 2015 2128 2142 2106 2122 0 -24.61(-1.15%)
Apr 22, 2015 2129 2172 2112 2146 0 +47.33(+2.25%)
Apr 21, 2015 2134 2149 2095 2099 0 -23.13(-1.09%)
Apr 20, 2015 2125 2132 2106 2122 0 +12.75(+0.60%)
Apr 17, 2015 2096 2127 2078 2109 0 +19.81(+0.95%)
Apr 16, 2015 2097 2107 2080 2090 0 -12.68(-0.60%)
Apr 15, 2015 2095 2112 2083 2102 0 +13.30(+0.64%)
Apr 14, 2015 2073 2101 2065 2089 0 +11.32(+0.54%)
Apr 13, 2015 2075 2095 2068 2078 0 +2.80(+0.13%)
Apr 10, 2015 2086 2093 2067 2075 0 -9.04(-0.43%)
Apr 09, 2015 2083 2102 2075 2084 0 -13.11(-0.63%)
Apr 08, 2015 2085 2121 2079 2097 0 +4.08(+0.19%)
Apr 07, 2015 2094 2113 2084 2093 0 +3.37(+0.16%)
Apr 06, 2015 2033 2096 2029 2090 0 +39.57(+1.93%)
Apr 02, 2015 2050 2050 2050 2050 0 +8.59(+0.42%)
Apr 01, 2015 2057 2059 2022 2041 0 -8.87(-0.43%)
Mar 31, 2015 2040 2064 2029 2050 0 +5.81(+0.28%)
Mar 30, 2015 2024 2050 2018 2044 0 +29.02(+1.44%)
Mar 27, 2015 2036 2046 2005 2015 0 -39.56(-1.93%)
Mar 26, 2015 2030 2066 2024 2055 0 +5.58(+0.27%)
Mar 25, 2015 2069 2078 2048 2049 0 -16.88(-0.82%)
Mar 24, 2015 2109 2117 2063 2066 0 -37.73(-1.79%)
Mar 23, 2015 2112 2131 2098 2104 0 -29.71(-1.39%)
Mar 20, 2015 2099 2152 2089 2134 0 +38.53(+1.84%)
Mar 19, 2015 2112 2121 2091 2095 0 -19.54(-0.92%)
Mar 18, 2015 2076 2129 2061 2115 0 +34.47(+1.66%)
Mar 17, 2015 2088 2101 2073 2080 0 -14.95(-0.71%)
Mar 16, 2015 2084 2104 2074 2095 0 +15.77(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.73(+1.10%)
Mar 11, 2015 2116 2148 2064 2073 0 -67.66(-3.16%)
Mar 10, 2015 2183 2194 2139 2141 0 -58.33(-2.65%)
Mar 09, 2015 2185 2214 2180 2199 0 +13.26(+0.61%)
Mar 06, 2015 2207 2216 2183 2186 0 -30.74(-1.39%)
Mar 05, 2015 2225 2233 2191 2217 0 -5.90(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.48(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.92(+0.04%)
Feb 27, 2015 2268 2295 2253 2269 0 +3.31(+0.15%)
Feb 26, 2015 2266 2273 2252 2265 0 -0.30(-0.01%)
Feb 25, 2015 2269 2285 2245 2266 0 -8.37(-0.37%)
Feb 24, 2015 2253 2278 2234 2274 0 +20.93(+0.93%)
Feb 23, 2015 2260 2267 2222 2253 0 -17.62(-0.78%)
Feb 20, 2015 2258 2284 2236 2271 0 +14.78(+0.66%)
Feb 19, 2015 2229 2265 2222 2256 0 +28.75(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.39(-0.11%)
Feb 17, 2015 2212 2239 2196 2230 0 +8.98(+0.40%)
Feb 13, 2015 2221 2221 2221 2221 0 +23.26(+1.06%)
Feb 12, 2015 2153 2215 2147 2197 0 +19.35(+0.89%)
Feb 11, 2015 2168 2185 2151 2178 0 +3.67(+0.17%)
Feb 10, 2015 2180 2190 2151 2174 0 +6.02(+0.28%)
Feb 09, 2015 2156 2192 2152 2168 0 +1.90(+0.09%)
Feb 06, 2015 2153 2206 2146 2166 0 +12.39(+0.58%)
Feb 05, 2015 2153 2168 2136 2154 0 -5.06(-0.23%)
Feb 04, 2015 2155 2183 2150 2159 0 -0.72(-0.03%)
Feb 03, 2015 2139 2166 2123 2160 0 +40.91(+1.93%)
Feb 02, 2015 2083 2123 2049 2119 0 +36.39(+1.75%)
Jan 30, 2015 2099 2124 2084 2083 0 -32.27(-1.53%)
Jan 29, 2015 2202 2220 2089 2115 0 -7.91(-0.37%)
Jan 28, 2015 2202 2207 2120 2123 0 -49.70(-2.29%)
Jan 27, 2015 2193 2215 2154 2172 0 -55.49(-2.49%)
Jan 26, 2015 2243 2248 2207 2228 0 -20.82(-0.93%)
Jan 23, 2015 2248 2268 2234 2249 0 +3.82(+0.17%)
Jan 22, 2015 2244 2249 2241 2245 0 +60.02(+2.75%)
Jan 21, 2015 2178 2200 2165 2185 0 -2.67(-0.12%)
Jan 20, 2015 2208 2225 2169 2188 0 -10.89(-0.50%)
Jan 16, 2015 2178 2202 2170 2198 0 +11.51(+0.53%)
Jan 15, 2015 2187 2188 2177 2187 0 -27.96(-1.26%)
Jan 14, 2015 2226 2234 2184 2215 0 -33.66(-1.50%)
Jan 13, 2015 2249 2249 2249 2249 0 -20.42(-0.90%)
Jan 12, 2015 2311 2318 2257 2269 0 -49.65(-2.14%)
Jan 09, 2015 2300 2331 2283 2319 0 +25.51(+1.11%)
Jan 08, 2015 2268 2304 2264 2293 0 +43.88(+1.95%)
Jan 07, 2015 2261 2267 2238 2249 0 +5.92(+0.26%)
Jan 06, 2015 2287 2292 2238 2243 0 -39.09(-1.71%)
Jan 05, 2015 2316 2323 2277 2282 0 -50.61(-2.17%)
Jan 02, 2015 2335 2353 2314 2333 0 +4.90(+0.21%)
Dec 31, 2014 2328 2328 2328 2328 0 -28.74(-1.22%)
Dec 30, 2014 2379 2394 2349 2357 0 -29.88(-1.25%)
Dec 29, 2014 2396 2403 2380 2387 0 -20.41(-0.85%)
Dec 26, 2014 2401 2415 2395 2407 0 +7.74(+0.32%)
Dec 24, 2014 2399 2399 2399 2399 0 +9.10(+0.38%)
Dec 23, 2014 2385 2406 2376 2390 0 +9.62(+0.40%)
Dec 22, 2014 2360 2386 2347 2381 0 +17.92(+0.76%)
Dec 19, 2014 2342 2391 2340 2363 0 +19.58(+0.84%)
Dec 18, 2014 2281 2345 2275 2343 0 +104.17(+4.65%)
Dec 17, 2014 2210 2250 2202 2239 0 +31.78(+1.44%)
Dec 16, 2014 2207 2246 2207 2207 0 -13.79(-0.62%)
Dec 15, 2014 2238 2252 2205 2221 0 -5.24(-0.24%)
Dec 12, 2014 2273 2279 2221 2226 0 -68.02(-2.96%)
Dec 11, 2014 2303 2328 2284 2294 0 +1.44(+0.06%)
Dec 10, 2014 2330 2347 2289 2293 0 -45.37(-1.94%)
Dec 09, 2014 2316 2344 2292 2338 0 +2.67(+0.11%)
Dec 08, 2014 2368 2377 2333 2336 0 -41.70(-1.75%)
Dec 05, 2014 2373 2388 2366 2377 0 +4.52(+0.19%)
Dec 04, 2014 2371 2384 2355 2373 0 -2.07(-0.09%)
Dec 03, 2014 2353 2379 2350 2375 0 +21.46(+0.91%)
Dec 02, 2014 2351 2366 2330 2353 0 -0.46(-0.02%)
Dec 01, 2014 2357 2374 2344 2354 0 -15.71(-0.66%)
Nov 28, 2014 2366 2387 2356 2370 0 +16.78(+0.71%)
Nov 26, 2014 2353 2353 2353 2353 0 +3.26(+0.14%)
Nov 25, 2014 2348 2365 2335 2350 0 +1.08(+0.05%)
Nov 24, 2014 2347 2364 2325 2348 0 +6.23(+0.27%)
Nov 21, 2014 2369 2376 2338 2342 0 +2.57(+0.11%)
Nov 20, 2014 2330 2359 2321 2340 0 +1.27(+0.05%)
Nov 19, 2014 2367 2368 2320 2338 0 -27.67(-1.17%)
Nov 18, 2014 2360 2387 2355 2366 0 -0.15(-0.01%)
Nov 17, 2014 2339 2372 2325 2366 0 +19.67(+0.84%)
Nov 14, 2014 2303 2357 2300 2346 0 +44.49(+1.93%)
Nov 13, 2014 2290 2321 2284 2302 0 -11.22(-0.49%)
Nov 12, 2014 2279 2316 2265 2313 0 +28.42(+1.24%)
Nov 11, 2014 2293 2304 2274 2285 0 -4.41(-0.19%)
Nov 10, 2014 2282 2298 2270 2289 0 +5.19(+0.23%)
Nov 07, 2014 2295 2310 2273 2284 0 -17.75(-0.77%)
Nov 06, 2014 2285 2316 2274 2302 0 +22.02(+0.97%)
Nov 05, 2014 2283 2291 2246 2280 0 +5.73(+0.25%)
Nov 04, 2014 2277 2298 2269 2274 0 -8.56(-0.38%)
Nov 03, 2014 2265 2297 2258 2283 0 +20.85(+0.92%)
Oct 31, 2014 2257 2273 2246 2262 0 +27.83(+1.25%)
Oct 30, 2014 2214 2251 2209 2234 0 +3.50(+0.16%)
Oct 28, 2014 2205 2235 2202 2230 0 +27.26(+1.24%)
Oct 27, 2014 2194 2218 2193 2203 0 +6.82(+0.31%)
Oct 24, 2014 2174 2199 2160 2196 0 +34.36(+1.59%)
Oct 23, 2014 2158 2177 2132 2162 0 +32.44(+1.52%)
Oct 21, 2014 2118 2138 2103 2130 0 +24.22(+1.15%)
Oct 20, 2014 2101 2118 2078 2105 0 -17.67(-0.83%)
Oct 17, 2014 2115 2143 2105 2123 0 +24.57(+1.17%)
Oct 16, 2014 2086 2123 2076 2098 0 -24.92(-1.17%)
Oct 15, 2014 2098 2137 2071 2123 0 -16.72(-0.78%)
Oct 14, 2014 2136 2169 2123 2140 0 +14.28(+0.67%)
Oct 13, 2014 2154 2168 2123 2126 0 -32.14(-1.49%)
Oct 10, 2014 2204 2221 2158 2158 0 -41.05(-1.87%)
Oct 09, 2014 2219 2239 2190 2199 0 -37.52(-1.68%)
Oct 08, 2014 2196 2240 2183 2236 0 +45.44(+2.07%)
Oct 07, 2014 2226 2230 2188 2191 0 -34.16(-1.54%)
Oct 06, 2014 2255 2263 2216 2225 0 -16.80(-0.75%)
Oct 03, 2014 2241 2257 2235 2242 0 +9.21(+0.41%)
Oct 02, 2014 2225 2245 2200 2233 0 +3.90(+0.17%)
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.