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 31, 2016 2033 2149 2020 2126 0 +94.05(+4.63%)
Oct 28, 2016 2046 2065 2024 2032 0 -15.35(-0.75%)
Oct 27, 2016 2073 2092 2035 2047 0 -54.62(-2.60%)
Oct 26, 2016 2085 2113 2077 2102 0 +7.24(+0.35%)
Oct 25, 2016 2091 2102 2073 2094 0 -3.27(-0.16%)
Oct 24, 2016 2089 2105 2081 2098 0 +18.21(+0.88%)
Oct 21, 2016 2074 2093 2056 2080 0 -6.51(-0.31%)
Oct 20, 2016 2085 2106 2068 2086 0 +0.24(+0.01%)
Oct 19, 2016 2071 2107 2057 2086 0 +12.80(+0.62%)
Oct 18, 2016 2083 2088 2059 2073 0 +14.77(+0.72%)
Oct 17, 2016 2076 2085 2054 2058 0 -10.62(-0.51%)
Oct 14, 2016 2091 2110 2058 2069 0 -10.94(-0.53%)
Oct 13, 2016 2071 2098 2051 2080 0 -17.84(-0.85%)
Oct 12, 2016 2106 2117 2079 2098 0 -7.10(-0.34%)
Oct 11, 2016 2150 2157 2093 2105 0 -47.53(-2.21%)
Oct 10, 2016 2157 2179 2145 2152 0 +5.53(+0.26%)
Oct 07, 2016 2154 2155 2143 2147 0 -9.32(-0.43%)
Oct 06, 2016 2159 2180 2139 2156 0 -5.16(-0.24%)
Oct 05, 2016 2157 2188 2149 2161 0 +15.13(+0.71%)
Oct 04, 2016 2160 2190 2134 2146 0 -13.05(-0.60%)
Sep 26, 2016 2146 2187 2139 2159 0 -21.10(-0.97%)
Sep 23, 2016 2182 2207 2163 2180 0 -6.13(-0.28%)
Sep 22, 2016 2189 2198 2171 2186 0 +27.81(+1.29%)
Sep 21, 2016 2144 2179 2127 2159 0 +35.40(+1.67%)
Sep 20, 2016 2170 2181 2121 2123 0 -32.00(-1.48%)
Sep 19, 2016 2132 2184 2126 2155 0 +39.30(+1.86%)
Sep 16, 2016 2125 2137 2102 2116 0 -21.81(-1.02%)
Sep 15, 2016 2102 2154 2096 2138 0 +36.42(+1.73%)
Sep 14, 2016 2105 2120 2078 2101 0 +1.43(+0.07%)
Sep 13, 2016 2138 2164 2088 2100 0 -44.25(-2.06%)
Sep 12, 2016 2130 2146 2126 2144 0 +8.65(+0.41%)
Sep 09, 2016 2143 2149 2133 2135 0 -13.23(-0.62%)
Sep 08, 2016 2151 2155 2146 2149 0 -2.47(-0.11%)
Sep 07, 2016 2147 2155 2145 2151 0 +4.44(+0.21%)
Sep 06, 2016 2129 2154 2119 2147 0 +14.68(+0.69%)
Sep 02, 2016 2132 2132 2132 2132 0 -4.21(-0.20%)
Sep 01, 2016 2136 2144 2127 2136 0 -4.26(-0.20%)
Aug 31, 2016 2142 2151 2130 2140 0 -9.02(-0.42%)
Aug 30, 2016 2135 2156 2128 2149 0 +14.88(+0.70%)
Aug 29, 2016 2134 2145 2129 2135 0 +1.31(+0.06%)
Aug 26, 2016 2144 2153 2122 2133 0 -11.83(-0.55%)
Aug 25, 2016 2136 2152 2130 2145 0 +2.64(+0.12%)
Aug 24, 2016 2143 2154 2133 2142 0 +1.54(+0.07%)
Aug 23, 2016 2140 2148 2120 2141 0 +5.22(+0.24%)
Aug 22, 2016 2133 2144 2124 2136 0 -5.12(-0.24%)
Aug 19, 2016 2115 2143 2111 2141 0 +20.54(+0.97%)
Aug 18, 2016 2084 2122 2077 2120 0 +47.96(+2.31%)
Aug 17, 2016 2074 2082 2058 2072 0 -8.78(-0.42%)
Aug 16, 2016 2073 2086 2066 2081 0 +11.34(+0.55%)
Aug 15, 2016 2063 2075 2060 2070 0 +5.24(+0.25%)
Aug 12, 2016 2059 2068 2054 2065 0 +1.06(+0.05%)
Aug 11, 2016 2054 2069 2047 2063 0 +12.97(+0.63%)
Aug 10, 2016 2062 2067 2044 2050 0 -12.80(-0.62%)
Aug 09, 2016 2053 2074 2048 2063 0 +8.59(+0.42%)
Aug 08, 2016 2049 2056 2042 2055 0 +5.91(+0.29%)
Aug 05, 2016 2030 2052 2026 2049 0 +22.30(+1.10%)
Aug 04, 2016 2025 2033 2018 2026 0 +5.13(+0.25%)
Aug 03, 2016 2001 2022 1999 2021 0 +12.61(+0.63%)
Aug 02, 2016 2021 2031 2003 2009 0 -15.83(-0.78%)
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.