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 (%)
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%)
Oct 01, 2014 2281 2286 2224 2229 0 -62.13(-2.71%)
Sep 30, 2014 2275 2302 2263 2291 0 +27.98(+1.24%)
Sep 29, 2014 2242 2275 2235 2263 0 -9.31(-0.41%)
Sep 26, 2014 2260 2281 2244 2272 0 +15.63(+0.69%)
Sep 25, 2014 2315 2323 2249 2257 0 -50.14(-2.17%)
Sep 19, 2014 2337 2342 2303 2307 0 -21.60(-0.93%)
Sep 18, 2014 2311 2333 2307 2328 0 +22.15(+0.96%)
Sep 17, 2014 2316 2326 2289 2306 0 -8.11(-0.35%)
Sep 16, 2014 2306 2324 2292 2314 0 +8.34(+0.36%)
Sep 15, 2014 2316 2324 2292 2306 0 -8.82(-0.38%)
Sep 12, 2014 2313 2327 2303 2315 0 -4.26(-0.18%)
Sep 11, 2014 2302 2331 2297 2319 0 +14.82(+0.64%)
Sep 10, 2014 2291 2318 2280 2304 0 +15.28(+0.67%)
Sep 09, 2014 2296 2307 2281 2289 0 -3.89(-0.17%)
Sep 08, 2014 2274 2298 2269 2293 0 +15.68(+0.69%)
Sep 05, 2014 2274 2282 2257 2277 0 +1.44(+0.06%)
Sep 04, 2014 2309 2320 2274 2276 0 -34.87(-1.51%)
Sep 03, 2014 2317 2328 2304 2311 0 +4.25(+0.18%)
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.