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, 2019 3607 3641 3588 3626 0 +19.12(+0.53%)
Jan 30, 2019 3598 3619 3559 3607 0 +39.88(+1.12%)
Jan 29, 2019 3615 3627 3562 3567 0 -30.38(-0.84%)
Jan 28, 2019 3574 3608 3542 3597 0 -25.90(-0.71%)
Jan 25, 2019 3598 3632 3574 3623 0 +81.61(+2.30%)
Jan 24, 2019 3507 3561 3489 3542 0 +45.07(+1.29%)
Jan 23, 2019 3534 3576 3478 3497 0 -10.34(-0.29%)
Jan 22, 2019 3568 3578 3480 3507 0 -77.16(-2.15%)
Jan 18, 2019 3564 3604 3548 3584 0 +58.70(+1.67%)
Jan 17, 2019 3511 3559 3497 3525 0 +1.59(+0.05%)
Jan 16, 2019 3436 3533 3380 3524 0 +7.61(+0.22%)
Jan 15, 2019 3437 3528 3426 3516 0 +85.56(+2.49%)
Jan 14, 2019 3417 3443 3389 3431 0 -18.38(-0.53%)
Jan 11, 2019 3424 3467 3394 3449 0 +9.55(+0.28%)
Jan 10, 2019 3373 3443 3354 3440 0 +55.37(+1.64%)
Jan 09, 2019 3331 3396 3326 3384 0 +66.49(+2.00%)
Jan 08, 2019 3351 3365 3277 3318 0 -4.55(-0.14%)
Jan 07, 2019 3313 3360 3298 3322 0 +2.50(+0.08%)
Jan 04, 2019 3274 3351 3252 3320 0 +112.16(+3.50%)
Jan 03, 2019 3282 3293 3187 3208 0 -137.78(-4.12%)
Jan 02, 2019 3250 3370 3228 3345 0 +16.36(+0.49%)
Dec 31, 2018 3326 3354 3269 3329 0 +43.41(+1.32%)
Dec 28, 2018 3303 3332 3244 3286 0 -10.65(-0.32%)
Dec 27, 2018 3176 3298 3161 3296 0 +76.60(+2.38%)
Dec 26, 2018 3093 3221 3049 3220 0 +157.22(+5.13%)
Dec 24, 2018 3131 3160 3062 3062 0 -91.70(-2.91%)
Dec 21, 2018 3198 3263 3140 3154 0 -61.65(-1.92%)
Dec 20, 2018 3264 3313 3163 3216 0 -64.24(-1.96%)
Dec 19, 2018 3388 3433 3238 3280 0 -111.25(-3.28%)
Dec 18, 2018 3326 3424 3302 3391 0 +98.75(+3.00%)
Dec 17, 2018 3385 3422 3275 3292 0 -92.85(-2.74%)
Dec 14, 2018 3400 3444 3372 3385 0 -57.07(-1.66%)
Dec 13, 2018 3552 3557 3415 3442 0 -95.05(-2.69%)
Dec 12, 2018 3558 3601 3526 3537 0 +35.16(+1.00%)
Dec 11, 2018 3577 3587 3465 3502 0 -48.10(-1.35%)
Dec 10, 2018 3499 3589 3463 3550 0 +51.27(+1.47%)
Dec 07, 2018 3658 3678 3471 3499 0 -193.66(-5.24%)
Dec 06, 2018 3585 3694 3566 3693 0 +24.25(+0.66%)
Dec 04, 2018 3756 3785 3619 3669 0 -97.63(-2.59%)
Dec 03, 2018 3672 3771 3655 3766 0 +143.71(+3.97%)
Nov 30, 2018 3658 3687 3610 3622 0 -26.12(-0.72%)
Nov 29, 2018 3717 3735 3637 3649 0 -91.26(-2.44%)
Nov 28, 2018 3651 3756 3646 3740 0 +117.83(+3.25%)
Nov 27, 2018 3611 3644 3582 3622 0 -21.99(-0.60%)
Nov 26, 2018 3606 3671 3560 3644 0 +99.39(+2.80%)
Nov 23, 2018 3525 3607 3518 3545 0 -4.24(-0.12%)
Nov 21, 2018 3549 3549 3549 3549 0 -69.89(-1.93%)
Nov 20, 2018 3519 3656 3473 3619 0 +14.27(+0.40%)
Nov 19, 2018 3799 3817 3576 3604 0 -235.12(-6.12%)
Nov 16, 2018 3699 3845 3660 3840 0 +126.85(+3.42%)
Nov 15, 2018 3791 3822 3629 3713 0 -382.82(-9.35%)
Nov 14, 2018 4196 4233 4082 4096 0 -43.88(-1.06%)
Nov 13, 2018 4165 4207 4106 4139 0 +3.08(+0.07%)
Nov 12, 2018 4258 4272 4100 4136 0 -119.84(-2.82%)
Nov 09, 2018 4289 4302 4218 4256 0 -60.61(-1.40%)
Nov 08, 2018 4333 4371 4294 4317 0 -6.01(-0.14%)
Nov 07, 2018 4246 4344 4227 4323 0 +148.82(+3.57%)
Nov 06, 2018 4157 4202 4119 4174 0 +12.80(+0.31%)
Nov 05, 2018 4116 4179 4073 4161 0 +60.89(+1.49%)
Nov 02, 2018 4139 4194 4054 4100 0 -41.99(-1.01%)
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.