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 30, 2015 1909 1928 1902 1907 0 -3.33(-0.17%)
Nov 27, 2015 1912 1922 1906 1910 0 -1.03(-0.05%)
Nov 25, 2015 1911 1911 1911 1911 0 -3.95(-0.21%)
Nov 24, 2015 1891 1929 1885 1915 0 +2.17(+0.11%)
Nov 23, 2015 1913 1928 1911 1913 0 +4.07(+0.21%)
Nov 20, 2015 1912 1916 1907 1909 0 +14.35(+0.76%)
Nov 19, 2015 1902 1916 1882 1895 0 -6.78(-0.36%)
Nov 18, 2015 1898 1914 1878 1902 0 +5.11(+0.27%)
Nov 17, 2015 1905 1927 1890 1896 0 -6.63(-0.35%)
Nov 16, 2015 1882 1911 1879 1903 0 +16.07(+0.85%)
Nov 13, 2015 1892 1906 1873 1887 0 -9.38(-0.49%)
Nov 12, 2015 1918 1930 1888 1896 0 -33.96(-1.76%)
Nov 11, 2015 1920 1957 1903 1930 0 +0.55(+0.03%)
Nov 10, 2015 1967 1981 1922 1930 0 -43.56(-2.21%)
Nov 09, 2015 1980 1990 1966 1973 0 -14.30(-0.72%)
Nov 06, 2015 1973 2001 1962 1988 0 +10.39(+0.53%)
Nov 05, 2015 1988 2001 1962 1977 0 -19.84(-0.99%)
Nov 04, 2015 2002 2008 1987 1997 0 -8.10(-0.40%)
Nov 03, 2015 2002 2015 1991 2005 0 -0.66(-0.03%)
Nov 02, 2015 1977 2009 1973 2006 0 +18.16(+0.91%)
Oct 30, 2015 1991 2001 1975 1988 0 +7.34(+0.37%)
Oct 29, 2015 1979 1994 1967 1980 0 -5.38(-0.27%)
Oct 28, 2015 1971 1991 1962 1986 0 +19.52(+0.99%)
Oct 27, 2015 1965 1986 1953 1966 0 -8.93(-0.45%)
Oct 26, 2015 1981 1996 1966 1975 0 -14.46(-0.73%)
Oct 23, 2015 1978 2002 1963 1990 0 +25.52(+1.30%)
Oct 22, 2015 1948 1978 1942 1964 0 +11.01(+0.56%)
Oct 21, 2015 1997 2001 1943 1953 0 -104.76(-5.09%)
Oct 20, 2015 2059 2078 2047 2058 0 -9.67(-0.47%)
Oct 19, 2015 2064 2077 2057 2068 0 -3.75(-0.18%)
Oct 16, 2015 2083 2086 2063 2071 0 -2.19(-0.11%)
Oct 15, 2015 2037 2082 2029 2073 0 +35.99(+1.77%)
Oct 14, 2015 2046 2065 2030 2037 0 -20.31(-0.99%)
Oct 13, 2015 2071 2095 2052 2058 0 -45.53(-2.16%)
Oct 12, 2015 2134 2136 2040 2103 0 +22.14(+1.06%)
Oct 09, 2015 2041 2099 2030 2081 0 +44.49(+2.18%)
Oct 08, 2015 2021 2053 1973 2037 0 +76.20(+3.89%)
Oct 07, 2015 1955 1972 1932 1960 0 +13.28(+0.68%)
Oct 06, 2015 1917 1955 1911 1947 0 +32.30(+1.69%)
Oct 05, 2015 1878 1920 1876 1915 0 +44.93(+2.40%)
Oct 02, 2015 1802 1872 1798 1870 0 +37.12(+2.03%)
Oct 01, 2015 1838 1849 1817 1833 0 -7.06(-0.38%)
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%)
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.