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, 2018 4044 4157 4027 4095 0 +102.61(+2.57%)
Oct 30, 2018 3780 4002 3767 3992 0 +215.61(+5.71%)
Oct 29, 2018 3854 3924 3710 3777 0 -5.84(-0.15%)
Oct 26, 2018 3851 3881 3705 3783 0 -93.20(-2.40%)
Oct 24, 2018 4035 4078 3869 3876 0 -160.58(-3.98%)
Oct 23, 2018 4015 4073 3923 4036 0 -128.66(-3.09%)
Oct 22, 2018 4047 4181 4037 4165 0 +133.67(+3.32%)
Oct 19, 2018 4087 4111 4004 4031 0 -25.17(-0.62%)
Oct 18, 2018 4080 4117 4011 4057 0 -41.26(-1.01%)
Oct 17, 2018 4153 4161 4014 4098 0 +45.59(+1.13%)
Oct 16, 2018 3959 4063 3940 4052 0 +126.43(+3.22%)
Oct 15, 2018 3979 3994 3923 3926 0 -73.52(-1.84%)
Oct 12, 2018 3954 4018 3925 3999 0 +144.08(+3.74%)
Oct 11, 2018 3910 3995 3841 3855 0 -79.39(-2.02%)
Oct 10, 2018 4113 4119 3922 3935 0 -199.12(-4.82%)
Oct 09, 2018 4140 4197 4111 4134 0 -22.48(-0.54%)
Oct 08, 2018 4237 4269 4107 4156 0 -110.20(-2.58%)
Oct 05, 2018 4337 4376 4234 4266 0 -76.55(-1.76%)
Oct 04, 2018 4390 4413 4312 4343 0 -85.88(-1.94%)
Oct 03, 2018 4431 4465 4376 4429 0 +7.11(+0.16%)
Oct 02, 2018 4437 4458 4403 4422 0 -22.17(-0.50%)
Oct 01, 2018 4458 4485 4434 4444 0 +5.68(+0.13%)
Sep 28, 2018 4420 4466 4363 4438 0 +6.84(+0.15%)
Sep 27, 2018 4476 4501 4423 4431 0 -28.78(-0.65%)
Sep 26, 2018 4468 4499 4436 4460 0 -7.26(-0.16%)
Sep 25, 2018 4476 4505 4451 4468 0 -7.17(-0.16%)
Sep 24, 2018 4471 4532 4453 4475 0 -25.12(-0.56%)
Sep 21, 2018 4476 4529 4442 4500 0 +51.87(+1.17%)
Sep 20, 2018 4401 4464 4367 4448 0 +66.93(+1.53%)
Sep 19, 2018 4424 4441 4344 4381 0 -39.75(-0.90%)
Sep 18, 2018 4337 4439 4328 4421 0 +82.27(+1.90%)
Sep 17, 2018 4463 4479 4333 4338 0 -138.11(-3.09%)
Sep 14, 2018 4490 4509 4434 4477 0 +10.55(+0.24%)
Sep 13, 2018 4476 4513 4454 4466 0 +19.53(+0.44%)
Sep 12, 2018 4434 4459 4363 4446 0 +16.73(+0.38%)
Sep 11, 2018 4369 4432 4341 4430 0 +64.56(+1.48%)
Sep 10, 2018 4351 4380 4311 4365 0 +24.31(+0.56%)
Sep 07, 2018 4332 4394 4269 4341 0 -15.87(-0.36%)
Sep 06, 2018 4379 4415 4339 4357 0 +0.82(+0.02%)
Sep 05, 2018 4589 4597 4348 4356 0 -235.48(-5.13%)
Sep 04, 2018 4554 4607 4514 4591 0 +37.82(+0.83%)
Aug 31, 2018 4554 4554 4554 4554 0 +2.80(+0.06%)
Aug 30, 2018 4516 4582 4511 4551 0 +22.38(+0.49%)
Aug 29, 2018 4516 4559 4508 4528 0 +15.90(+0.35%)
Aug 28, 2018 4485 4516 4446 4513 0 +42.53(+0.95%)
Aug 27, 2018 4467 4502 4448 4470 0 +37.92(+0.86%)
Aug 24, 2018 4393 4439 4389 4432 0 +56.33(+1.29%)
Aug 23, 2018 4346 4414 4336 4376 0 +15.00(+0.34%)
Aug 22, 2018 4311 4371 4298 4361 0 +32.27(+0.75%)
Aug 21, 2018 4367 4400 4301 4328 0 -26.18(-0.60%)
Aug 20, 2018 4313 4365 4292 4355 0 +60.69(+1.41%)
Aug 17, 2018 4233 4311 4184 4294 0 +77.50(+1.84%)
Aug 16, 2018 4226 4357 4165 4216 0 -131.97(-3.03%)
Aug 15, 2018 4341 4380 4291 4348 0 -20.89(-0.48%)
Aug 14, 2018 4272 4382 4269 4369 0 +111.11(+2.61%)
Aug 13, 2018 4342 4367 4245 4258 0 -70.38(-1.63%)
Aug 10, 2018 4333 4394 4314 4329 0 -26.99(-0.62%)
Aug 09, 2018 4331 4396 4329 4356 0 -13.24(-0.30%)
Aug 08, 2018 4315 4397 4299 4369 0 +57.10(+1.32%)
Aug 07, 2018 4312 4350 4294 4312 0 +14.50(+0.34%)
Aug 06, 2018 4250 4310 4228 4297 0 +30.67(+0.72%)
Aug 03, 2018 4244 4311 4187 4267 0 +37.25(+0.88%)
Aug 02, 2018 4105 4241 4098 4229 0 +99.17(+2.40%)
Aug 01, 2018 4087 4161 4070 4130 0 +38.43(+0.94%)
Jul 31, 2018 4087 4133 4029 4092 0 +16.11(+0.40%)
Jul 30, 2018 4226 4242 4071 4076 0 -139.11(-3.30%)
Jul 27, 2018 4322 4329 4165 4215 0 -95.13(-2.21%)
Jul 26, 2018 4300 4336 4253 4310 0 -4.15(-0.10%)
Jul 25, 2018 4177 4323 4176 4314 0 +124.15(+2.96%)
Jul 24, 2018 4226 4372 4177 4190 0 -150.33(-3.46%)
Jul 23, 2018 4347 4377 4308 4340 0 -5.74(-0.13%)
Jul 20, 2018 4387 4398 4327 4346 0 -45.78(-1.04%)
Jul 19, 2018 4385 4417 4369 4392 0 +2.84(+0.06%)
Jul 18, 2018 4400 4416 4350 4389 0 -14.82(-0.34%)
Jul 17, 2018 4353 4434 4337 4404 0 +31.49(+0.72%)
Jul 16, 2018 4374 4434 4354 4372 0 -36.59(-0.83%)
Jul 13, 2018 4368 4424 4360 4409 0 +32.76(+0.75%)
Jul 12, 2018 4301 4389 4278 4376 0 +118.55(+2.78%)
Jul 11, 2018 4219 4283 4217 4257 0 +11.55(+0.27%)
Jul 10, 2018 4271 4286 4209 4246 0 -8.44(-0.20%)
Jul 09, 2018 4242 4266 4197 4254 0 +37.45(+0.89%)
Jul 06, 2018 4167 4228 4142 4217 0 +53.08(+1.27%)
Jul 05, 2018 4164 4176 4105 4164 0 +27.03(+0.65%)
Jul 03, 2018 4137 4137 4137 4137 0 -80.90(-1.92%)
Jul 02, 2018 4145 4236 4126 4218 0 +45.19(+1.08%)
Jun 29, 2018 4153 4235 4133 4172 0 +58.48(+1.42%)
Jun 28, 2018 4070 4129 4054 4114 0 +47.38(+1.17%)
Jun 27, 2018 4168 4201 4056 4067 0 -82.20(-1.98%)
Jun 26, 2018 4117 4170 4107 4149 0 +49.25(+1.20%)
Jun 25, 2018 4094 4127 4020 4100 0 -24.48(-0.59%)
Jun 22, 2018 4211 4227 4114 4124 0 -66.13(-1.58%)
Jun 21, 2018 4237 4267 4185 4190 0 -30.88(-0.73%)
Jun 20, 2018 4235 4256 4204 4221 0 +9.14(+0.22%)
Jun 19, 2018 4192 4221 4128 4212 0 -23.75(-0.56%)
Jun 18, 2018 4178 4253 4156 4236 0 +35.92(+0.86%)
Jun 15, 2018 4200 4207 4171 4200 0 +28.96(+0.69%)
Jun 14, 2018 4115 4187 4112 4171 0 +66.57(+1.62%)
Jun 13, 2018 4089 4130 4068 4104 0 +15.60(+0.38%)
Jun 12, 2018 4085 4117 4047 4089 0 +24.83(+0.61%)
Jun 11, 2018 4009 4072 4000 4064 0 +58.74(+1.47%)
Jun 08, 2018 3981 4025 3968 4005 0 +7.71(+0.19%)
Jun 07, 2018 4072 4091 3953 3997 0 -70.25(-1.73%)
Jun 06, 2018 3966 4073 3953 4068 0 +107.97(+2.73%)
Jun 05, 2018 3884 3963 3872 3960 0 +85.61(+2.21%)
Jun 04, 2018 3782 3883 3773 3874 0 +88.19(+2.33%)
Jun 01, 2018 3721 3808 3697 3786 0 +56.07(+1.50%)
May 31, 2018 3715 3753 3683 3730 0 +8.29(+0.22%)
May 30, 2018 3696 3781 3680 3721 0 +74.16(+2.03%)
May 29, 2018 3628 3688 3620 3647 0 -10.16(-0.28%)
May 25, 2018 3657 3657 3657 3657 0 -40.41(-1.09%)
May 24, 2018 3517 3705 3505 3698 0 +63.50(+1.75%)
May 23, 2018 3637 3679 3605 3634 0 -8.03(-0.22%)
May 22, 2018 3708 3718 3614 3642 0 -65.05(-1.75%)
May 21, 2018 3763 3786 3700 3707 0 -31.87(-0.85%)
May 18, 2018 3770 3807 3733 3739 0 -37.25(-0.99%)
May 17, 2018 3821 3852 3773 3777 0 -16.85(-0.44%)
May 16, 2018 3785 3829 3775 3793 0 +6.39(+0.17%)
May 15, 2018 3770 3807 3754 3787 0 -8.36(-0.22%)
May 14, 2018 3896 3917 3785 3795 0 -95.58(-2.46%)
May 11, 2018 3894 3923 3865 3891 0 +16.61(+0.43%)
May 10, 2018 3860 3895 3843 3874 0 +30.48(+0.79%)
May 09, 2018 3790 3857 3763 3844 0 +70.57(+1.87%)
May 08, 2018 3725 3801 3699 3773 0 +49.77(+1.34%)
May 07, 2018 3695 3749 3675 3724 0 +43.61(+1.19%)
May 04, 2018 3631 3724 3594 3680 0 -4.08(-0.11%)
May 03, 2018 3693 3741 3652 3684 0 -25.34(-0.68%)
May 02, 2018 3743 3755 3686 3709 0 -23.10(-0.62%)
May 01, 2018 3663 3736 3657 3732 0 +55.98(+1.52%)
Apr 30, 2018 3729 3763 3675 3676 0 -35.31(-0.95%)
Apr 27, 2018 3715 3745 3653 3712 0 +0.87(+0.02%)
Apr 26, 2018 3714 3756 3694 3711 0 +21.71(+0.59%)
Apr 25, 2018 3709 3722 3644 3689 0 -28.11(-0.76%)
Apr 24, 2018 3769 3812 3680 3717 0 -28.67(-0.77%)
Apr 23, 2018 3781 3798 3733 3746 0 -19.73(-0.52%)
Apr 20, 2018 3788 3800 3748 3766 0 -24.68(-0.65%)
Apr 19, 2018 3786 3812 3753 3790 0 -12.83(-0.34%)
Apr 18, 2018 3807 3829 3785 3803 0 -12.31(-0.32%)
Apr 17, 2018 3808 3827 3774 3816 0 +66.92(+1.79%)
Apr 16, 2018 3733 3772 3706 3749 0 +51.20(+1.38%)
Apr 13, 2018 3751 3765 3673 3697 0 -12.15(-0.33%)
Apr 12, 2018 3681 3730 3666 3710 0 +68.69(+1.89%)
Apr 11, 2018 3604 3682 3587 3641 0 +6.85(+0.19%)
Apr 10, 2018 3565 3659 3561 3634 0 +119.50(+3.40%)
Apr 09, 2018 3517 3592 3502 3515 0 +17.89(+0.51%)
Apr 06, 2018 3481 3589 3432 3497 0 -2.11(-0.06%)
Apr 05, 2018 3489 3566 3438 3499 0 +35.23(+1.02%)
Apr 04, 2018 3389 3474 3361 3464 0 +68.81(+2.03%)
Apr 03, 2018 3336 3414 3327 3395 0 +71.61(+2.15%)
Apr 02, 2018 3385 3412 3301 3323 0 -118.81(-3.45%)
Mar 29, 2018 3442 3442 3442 3442 0 +113.62(+3.41%)
Mar 28, 2018 3414 3438 3310 3328 0 -90.19(-2.64%)
Mar 27, 2018 3532 3559 3398 3418 0 -113.75(-3.22%)
Mar 26, 2018 3475 3534 3440 3532 0 +108.80(+3.18%)
Mar 23, 2018 3504 3542 3423 3423 0 -59.60(-1.71%)
Mar 22, 2018 3548 3566 3464 3483 0 -108.31(-3.02%)
Mar 21, 2018 3563 3623 3542 3591 0 +30.21(+0.85%)
Mar 20, 2018 3556 3589 3535 3561 0 +13.86(+0.39%)
Mar 19, 2018 3572 3595 3509 3547 0 -37.78(-1.05%)
Mar 16, 2018 3581 3614 3562 3585 0 +4.06(+0.11%)
Mar 15, 2018 3625 3628 3561 3581 0 -39.49(-1.09%)
Mar 14, 2018 3649 3668 3608 3620 0 -8.95(-0.25%)
Mar 13, 2018 3624 3667 3610 3629 0 +6.98(+0.19%)
Mar 12, 2018 3654 3664 3608 3622 0 -27.41(-0.75%)
Mar 09, 2018 3600 3655 3583 3650 0 +72.20(+2.02%)
Mar 08, 2018 3566 3582 3537 3578 0 +25.92(+0.73%)
Mar 07, 2018 3552 3580 3552 3552 0 -26.33(-0.74%)
Mar 06, 2018 3549 3623 3531 3578 0 +74.78(+2.13%)
Mar 05, 2018 3394 3523 3373 3503 0 +111.09(+3.27%)
Mar 02, 2018 3349 3401 3308 3392 0 +28.05(+0.83%)
Mar 01, 2018 3343 3410 3309 3364 0 +28.60(+0.86%)
Feb 28, 2018 3338 3390 3311 3336 0 +6.01(+0.18%)
Feb 27, 2018 3324 3366 3312 3330 0 -9.71(-0.29%)
Feb 26, 2018 3320 3354 3292 3339 0 +35.83(+1.08%)
Feb 23, 2018 3277 3305 3235 3303 0 +56.01(+1.72%)
Feb 22, 2018 3247 3254 3240 3247 0 +5.17(+0.16%)
Feb 21, 2018 3236 3318 3227 3242 0 +13.63(+0.42%)
Feb 20, 2018 3133 3265 3118 3229 0 +68.22(+2.16%)
Feb 16, 2018 3160 3160 3160 3160 0 -55.91(-1.74%)
Feb 15, 2018 3082 3220 2960 3216 0 -120.48(-3.61%)
Feb 14, 2018 3322 3360 3239 3337 0 +90.83(+2.80%)
Feb 13, 2018 3246 3246 3234 3246 0 +49.09(+1.54%)
Feb 12, 2018 3155 3228 3127 3197 0 +85.56(+2.75%)
Feb 09, 2018 3160 3190 2996 3111 0 -32.75(-1.04%)
Feb 08, 2018 3304 3315 3129 3144 0 -132.74(-4.05%)
Feb 07, 2018 3271 3331 3251 3277 0 -14.76(-0.45%)
Feb 06, 2018 3187 3318 3092 3292 0 -7.03(-0.21%)
Feb 05, 2018 3362 3412 3260 3299 0 -103.22(-3.03%)
Feb 02, 2018 3493 3517 3400 3402 0 -94.55(-2.70%)
Feb 01, 2018 3444 3499 3431 3496 0 +45.82(+1.33%)
Jan 31, 2018 3512 3541 3434 3451 0 -42.55(-1.22%)
Jan 30, 2018 3494 3518 3479 3493 0 -27.64(-0.79%)
Jan 29, 2018 3531 3552 3506 3521 0 -15.85(-0.45%)
Jan 26, 2018 3508 3540 3492 3537 0 +49.92(+1.43%)
Jan 25, 2018 3529 3538 3473 3487 0 -12.98(-0.37%)
Jan 24, 2018 3541 3557 3465 3500 0 -37.55(-1.06%)
Jan 23, 2018 3529 3555 3495 3537 0 +33.49(+0.96%)
Jan 22, 2018 3484 3508 3465 3504 0 +13.56(+0.39%)
Jan 19, 2018 3498 3522 3480 3490 0 -3.33(-0.10%)
Jan 18, 2018 3504 3523 3469 3493 0 -12.42(-0.35%)
Jan 17, 2018 3452 3523 3448 3506 0 +77.51(+2.26%)
Jan 16, 2018 3467 3493 3402 3428 0 -32.51(-0.94%)
Jan 12, 2018 3461 3461 3461 3461 0 +43.92(+1.29%)
Jan 11, 2018 3369 3421 3345 3417 0 +53.50(+1.59%)
Jan 10, 2018 3319 3370 3294 3363 0 +33.67(+1.01%)
Jan 09, 2018 3345 3380 3317 3330 0 -7.62(-0.23%)
Jan 08, 2018 3293 3342 3269 3337 0 +34.04(+1.03%)
Jan 05, 2018 3267 3311 3249 3303 0 +48.16(+1.48%)
Jan 04, 2018 3219 3269 3211 3255 0 +31.07(+0.96%)
Jan 03, 2018 3154 3236 3149 3224 0 +68.05(+2.16%)
Jan 02, 2018 3159 3184 3146 3156 0 +11.31(+0.36%)
Dec 29, 2017 3145 3145 3145 3145 0 -20.96(-0.66%)
Dec 28, 2017 3192 3202 3145 3166 0 -21.24(-0.67%)
Dec 27, 2017 3174 3192 3168 3187 0 +14.64(+0.46%)
Dec 26, 2017 3181 3193 3156 3172 0 -15.81(-0.50%)
Dec 22, 2017 3185 3198 3179 3188 0 +1.23(+0.04%)
Dec 21, 2017 3231 3236 3182 3187 0 -40.18(-1.25%)
Dec 20, 2017 3290 3292 3214 3227 0 -38.86(-1.19%)
Dec 19, 2017 3261 3279 3242 3266 0 +3.07(+0.09%)
Dec 18, 2017 3258 3283 3241 3263 0 +32.41(+1.00%)
Dec 15, 2017 3236 3260 3223 3230 0 -7.11(-0.22%)
Dec 14, 2017 3262 3284 3230 3238 0 -21.59(-0.66%)
Dec 13, 2017 3258 3287 3239 3259 0 +6.62(+0.20%)
Dec 12, 2017 3287 3299 3241 3253 0 -30.57(-0.93%)
Dec 11, 2017 3248 3301 3244 3283 0 +18.75(+0.57%)
Dec 08, 2017 3241 3281 3214 3264 0 +43.77(+1.36%)
Dec 07, 2017 3204 3236 3179 3221 0 +16.73(+0.52%)
Dec 06, 2017 3179 3231 3147 3204 0 +22.78(+0.72%)
Dec 05, 2017 3169 3203 3143 3181 0 +19.90(+0.63%)
Dec 04, 2017 3190 3233 3156 3161 0 -15.50(-0.49%)
Dec 01, 2017 3144 3190 3122 3177 0 -9.94(-0.31%)
Nov 30, 2017 3194 3243 3179 3187 0 +19.06(+0.60%)
Nov 29, 2017 3173 3209 3146 3168 0 -10.27(-0.32%)
Nov 28, 2017 3143 3184 3140 3178 0 +31.47(+1.00%)
Nov 27, 2017 3139 3156 3098 3146 0 -10.74(-0.34%)
Nov 24, 2017 3143 3165 3131 3157 0 +17.90(+0.57%)
Nov 22, 2017 3104 3144 3090 3139 0 +33.42(+1.08%)
Nov 21, 2017 3086 3122 3077 3106 0 +15.81(+0.51%)
Nov 20, 2017 3009 3094 3006 3090 0 +65.88(+2.18%)
Nov 17, 2017 3027 3088 3005 3024 0 -5.78(-0.19%)
Nov 16, 2017 2960 3059 2953 3030 0 +263.20(+9.51%)
Nov 15, 2017 2755 2783 2744 2767 0 +1.19(+0.04%)
Nov 14, 2017 2779 2788 2756 2766 0 -15.44(-0.56%)
Nov 13, 2017 2794 2811 2776 2781 0 -4.38(-0.16%)
Nov 10, 2017 2772 2805 2768 2785 0 +8.86(+0.32%)
Nov 09, 2017 2766 2822 2756 2776 0 +25.47(+0.93%)
Nov 08, 2017 2708 2761 2698 2751 0 +42.13(+1.56%)
Nov 07, 2017 2735 2740 2698 2709 0 -29.61(-1.08%)
Nov 06, 2017 2714 2755 2699 2738 0 +31.52(+1.16%)
Nov 03, 2017 2745 2752 2684 2707 0 -32.57(-1.19%)
Nov 02, 2017 2669 2771 2643 2740 0 +93.41(+3.53%)
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.