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%)
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.