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 (%)
Jan 31, 2014 2002 2017 1984 1992 0 -34.23(-1.69%)
Jan 30, 2014 2026 2038 2007 2027 0 +4.37(+0.22%)
Jan 29, 2014 2053 2080 2009 2022 0 -57.51(-2.77%)
Jan 28, 2014 2079 2094 2065 2080 0 +4.16(+0.20%)
Jan 27, 2014 2088 2103 2070 2076 0 -10.93(-0.52%)
Jan 24, 2014 2147 2152 2084 2087 0 -63.79(-2.97%)
Jan 23, 2014 2134 2156 2112 2150 0 +8.89(+0.42%)
Jan 22, 2014 2133 2171 2122 2142 0 -14.43(-0.67%)
Jan 21, 2014 2157 2175 2132 2156 0 +2.85(+0.13%)
Jan 17, 2014 2153 2153 2153 0 +7.63(+0.36%)
Jan 16, 2014 2136 2155 2129 2145 0 +0.22(+0.01%)
Jan 15, 2014 2075 2153 2069 2145 0 +70.91(+3.42%)
Jan 14, 2014 2032 2079 2023 2074 0 +48.37(+2.39%)
Jan 13, 2014 2040 2053 2022 2026 0 -18.64(-0.91%)
Jan 10, 2014 2052 2059 2032 2045 0 -6.58(-0.32%)
Jan 09, 2014 2067 2077 2039 2051 0 -12.17(-0.59%)
Jan 08, 2014 2060 2084 2051 2063 0 -0.39(-0.02%)
Jan 07, 2014 2022 2067 2017 2064 0 +46.44(+2.30%)
Jan 06, 2014 2032 2037 2012 2017 0 -11.59(-0.57%)
Jan 03, 2014 2028 2035 2017 2029 0 +2.95(+0.15%)
Jan 02, 2014 2032 2044 2021 2026 0 -14.66(-0.72%)
Dec 31, 2013 2041 2041 2041 0 +10.90(+0.54%)
Dec 30, 2013 2022 2038 2019 2030 0 +6.12(+0.30%)
Dec 27, 2013 2020 2041 2015 2024 0 +3.02(+0.15%)
Dec 26, 2013 2019 2029 2008 2021 0 +1.18(+0.06%)
Dec 24, 2013 2019 2019 2019 0 -2.34(-0.12%)
Dec 23, 2013 2000 2029 1989 2022 0 +28.30(+1.42%)
Dec 20, 2013 1960 2008 1956 1993 0 +38.94(+1.99%)
Dec 19, 2013 1923 1960 1919 1954 0 +29.21(+1.52%)
Dec 18, 2013 1919 1928 1887 1925 0 +4.85(+0.25%)
Dec 17, 2013 1923 1945 1907 1920 0 -5.62(-0.29%)
Dec 16, 2013 1909 1933 1903 1926 0 +25.04(+1.32%)
Dec 13, 2013 1893 1909 1883 1901 0 +16.81(+0.89%)
Dec 12, 2013 1894 1903 1880 1884 0 -17.86(-0.94%)
Dec 11, 2013 1934 1938 1897 1902 0 -34.10(-1.76%)
Dec 10, 2013 1939 1950 1925 1936 0 -6.14(-0.32%)
Dec 09, 2013 1961 1972 1935 1942 0 -19.43(-0.99%)
Dec 06, 2013 1967 1977 1954 1962 0 +8.57(+0.44%)
Dec 05, 2013 1943 1971 1937 1953 0 +7.02(+0.36%)
Dec 04, 2013 1929 1957 1920 1946 0 +0.21(+0.01%)
Dec 03, 2013 1947 1960 1938 1946 0 -11.33(-0.58%)
Dec 02, 2013 1964 1976 1947 1957 0 -10.97(-0.56%)
Nov 29, 2013 1965 1982 1959 1968 0 +1.48(+0.08%)
Nov 27, 2013 1967 1967 1967 0 +21.42(+1.10%)
Nov 26, 2013 1962 1971 1939 1945 0 -9.91(-0.51%)
Nov 25, 2013 1972 1975 1941 1955 0 -20.00(-1.01%)
Nov 22, 2013 1969 1983 1960 1975 0 +8.94(+0.45%)
Nov 21, 2013 1963 1978 1954 1966 0 +6.27(+0.32%)
Nov 20, 2013 1965 1973 1955 1960 0 +0.57(+0.03%)
Nov 19, 2013 1953 1971 1945 1959 0 +2.64(+0.13%)
Nov 18, 2013 1969 1983 1951 1957 0 -12.52(-0.64%)
Nov 15, 2013 1954 1981 1943 1969 0 +19.84(+1.02%)
Nov 14, 2013 1972 1995 1939 1949 0 -16.91(-0.86%)
Nov 12, 2013 1941 1972 1934 1966 0 +22.96(+1.18%)
Nov 11, 2013 1949 1955 1935 1943 0 -2.87(-0.15%)
Nov 08, 2013 1939 1955 1931 1946 0 +11.10(+0.57%)
Nov 07, 2013 1933 1956 1921 1935 0 +5.29(+0.27%)
Nov 06, 2013 1920 1938 1909 1930 0 +22.40(+1.17%)
Nov 05, 2013 1906 1917 1893 1908 0 -5.98(-0.31%)
Nov 04, 2013 1923 1934 1908 1914 0 -10.78(-0.56%)
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.