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, 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%)
Nov 01, 2017 2655 2665 2629 2646 0 +5.71(+0.22%)
Oct 31, 2017 2616 2655 2598 2640 0 +28.98(+1.11%)
Oct 30, 2017 2621 2639 2583 2611 0 -15.45(-0.59%)
Oct 27, 2017 2639 2652 2605 2627 0 -2.89(-0.11%)
Oct 26, 2017 2619 2650 2606 2630 0 +20.88(+0.80%)
Oct 25, 2017 2644 2651 2601 2609 0 -41.41(-1.56%)
Oct 24, 2017 2642 2661 2636 2650 0 +10.03(+0.38%)
Oct 23, 2017 2654 2667 2636 2640 0 -2.85(-0.11%)
Oct 20, 2017 2642 2663 2630 2643 0 +13.93(+0.53%)
Oct 19, 2017 2623 2644 2605 2629 0 -6.30(-0.24%)
Oct 18, 2017 2623 2644 2608 2635 0 +22.21(+0.85%)
Oct 17, 2017 2607 2637 2585 2613 0 -8.61(-0.33%)
Oct 16, 2017 2638 2646 2615 2622 0 -7.33(-0.28%)
Oct 13, 2017 2632 2661 2617 2629 0 +7.94(+0.30%)
Oct 12, 2017 2624 2633 2602 2621 0 -8.06(-0.31%)
Oct 11, 2017 2642 2657 2620 2629 0 -13.25(-0.50%)
Oct 10, 2017 2672 2681 2635 2643 0 -23.16(-0.87%)
Oct 09, 2017 2673 2687 2658 2666 0 -5.73(-0.21%)
Oct 06, 2017 2669 2685 2652 2671 0 -7.61(-0.28%)
Oct 05, 2017 2672 2684 2658 2679 0 +2.77(+0.10%)
Oct 04, 2017 2667 2689 2660 2676 0 +0.80(+0.03%)
Oct 03, 2017 2663 2685 2646 2676 0 +22.27(+0.84%)
Oct 02, 2017 2646 2658 2636 2653 0 +14.79(+0.56%)
Sep 29, 2017 2624 2649 2608 2638 0 +12.35(+0.47%)
Sep 28, 2017 2634 2644 2609 2626 0 -15.73(-0.60%)
Sep 27, 2017 2638 2662 2612 2642 0 +15.07(+0.57%)
Sep 26, 2017 2601 2643 2589 2627 0 +38.09(+1.47%)
Sep 25, 2017 2573 2611 2565 2589 0 -3.36(-0.13%)
Sep 22, 2017 2564 2597 2556 2592 0 +23.49(+0.91%)
Sep 21, 2017 2570 2583 2558 2569 0 +0.30(+0.01%)
Sep 20, 2017 2569 2582 2544 2568 0 -1.83(-0.07%)
Sep 19, 2017 2573 2598 2550 2570 0 +38.24(+1.51%)
Sep 18, 2017 2541 2555 2518 2532 0 -8.90(-0.35%)
Sep 15, 2017 2514 2544 2498 2541 0 +25.16(+1.00%)
Sep 14, 2017 2491 2526 2477 2516 0 +19.20(+0.77%)
Sep 13, 2017 2505 2518 2470 2496 0 +1.76(+0.07%)
Sep 12, 2017 2482 2508 2459 2495 0 +17.95(+0.72%)
Sep 11, 2017 2447 2484 2443 2477 0 +44.21(+1.82%)
Sep 08, 2017 2430 2444 2417 2432 0 -3.28(-0.13%)
Sep 07, 2017 2451 2457 2414 2436 0 -12.74(-0.52%)
Sep 06, 2017 2433 2468 2410 2448 0 +20.07(+0.83%)
Sep 05, 2017 2452 2463 2409 2428 0 -32.10(-1.30%)
Sep 01, 2017 2461 2470 2449 2461 0 +4.51(+0.18%)
Aug 31, 2017 2438 2459 2424 2456 0 +27.79(+1.14%)
Aug 30, 2017 2415 2432 2407 2428 0 +10.34(+0.43%)
Aug 29, 2017 2408 2430 2406 2418 0 -10.53(-0.43%)
Aug 28, 2017 2435 2445 2415 2428 0 -2.10(-0.09%)
Aug 25, 2017 2427 2456 2424 2430 0 -3.03(-0.12%)
Aug 24, 2017 2432 2444 2415 2434 0 +6.42(+0.26%)
Aug 23, 2017 2419 2443 2409 2427 0 +3.45(+0.14%)
Aug 22, 2017 2439 2447 2415 2424 0 -4.02(-0.17%)
Aug 21, 2017 2458 2468 2407 2428 0 -17.22(-0.70%)
Aug 18, 2017 2452 2468 2433 2445 0 -6.35(-0.26%)
Aug 17, 2017 2485 2541 2446 2451 0 -109.72(-4.28%)
Aug 16, 2017 2549 2573 2544 2561 0 +15.40(+0.60%)
Aug 15, 2017 2585 2592 2544 2546 0 -7.53(-0.29%)
Aug 14, 2017 2556 2574 2533 2553 0 +30.16(+1.20%)
Aug 11, 2017 2512 2540 2501 2523 0 +16.92(+0.68%)
Aug 10, 2017 2544 2557 2503 2506 0 -49.40(-1.93%)
Aug 09, 2017 2571 2583 2539 2555 0 -26.85(-1.04%)
Aug 08, 2017 2580 2609 2569 2582 0 -1.91(-0.07%)
Aug 07, 2017 2599 2605 2571 2584 0 -10.87(-0.42%)
Aug 04, 2017 2616 2620 2588 2595 0 -13.31(-0.51%)
Aug 03, 2017 2631 2634 2594 2608 0 -27.20(-1.03%)
Aug 02, 2017 2647 2660 2620 2636 0 -7.72(-0.29%)
Aug 01, 2017 2639 2662 2618 2643 0 +13.89(+0.53%)
Jul 31, 2017 2633 2647 2609 2629 0 +5.28(+0.20%)
Jul 28, 2017 2636 2646 2604 2624 0 -24.86(-0.94%)
Jul 27, 2017 2637 2699 2601 2649 0 +26.28(+1.00%)
Jul 26, 2017 2648 2649 2609 2623 0 -18.80(-0.71%)
Jul 25, 2017 2628 2649 2615 2641 0 +4.33(+0.16%)
Jul 24, 2017 2620 2652 2614 2637 0 +5.51(+0.21%)
Jul 21, 2017 2630 2657 2608 2632 0 -0.66(-0.03%)
Jul 20, 2017 2618 2637 2611 2632 0 +16.12(+0.62%)
Jul 19, 2017 2606 2629 2599 2616 0 +13.97(+0.54%)
Jul 18, 2017 2584 2609 2578 2602 0 +0.81(+0.03%)
Jul 17, 2017 2603 2614 2579 2601 0 -1.97(-0.08%)
Jul 14, 2017 2547 2615 2542 2603 0 +81.12(+3.22%)
Jul 13, 2017 2477 2530 2469 2522 0 +47.74(+1.93%)
Jul 12, 2017 2450 2479 2439 2475 0 +40.11(+1.65%)
Jul 11, 2017 2415 2437 2410 2434 0 +19.47(+0.81%)
Jul 10, 2017 2409 2429 2403 2415 0 +0.99(+0.04%)
Jul 07, 2017 2409 2426 2402 2414 0 +11.30(+0.47%)
Jul 06, 2017 2449 2454 2398 2403 0 -60.08(-2.44%)
Jul 05, 2017 2463 2490 2453 2463 0 -1.24(-0.05%)
Jul 03, 2017 2461 2504 2456 2464 0 -11.93(-0.48%)
Jun 30, 2017 2488 2499 2465 2476 0 -8.66(-0.35%)
Jun 29, 2017 2495 2500 2458 2485 0 -13.48(-0.54%)
Jun 28, 2017 2474 2508 2466 2498 0 +33.95(+1.38%)
Jun 27, 2017 2484 2495 2462 2464 0 -25.39(-1.02%)
Jun 26, 2017 2476 2505 2471 2489 0 +15.38(+0.62%)
Jun 23, 2017 2442 2488 2436 2474 0 +34.44(+1.41%)
Jun 22, 2017 2418 2452 2414 2440 0 +20.28(+0.84%)
Jun 21, 2017 2405 2429 2399 2419 0 +21.80(+0.91%)
Jun 20, 2017 2399 2416 2396 2398 0 -8.34(-0.35%)
Jun 19, 2017 2399 2414 2386 2406 0 +17.29(+0.72%)
Jun 16, 2017 2385 2395 2370 2389 0 +0.56(+0.02%)
Jun 15, 2017 2376 2398 2364 2388 0 -5.56(-0.23%)
Jun 14, 2017 2422 2431 2379 2394 0 -29.37(-1.21%)
Jun 13, 2017 2418 2442 2409 2423 0 +9.53(+0.39%)
Jun 12, 2017 2415 2447 2398 2413 0 -19.74(-0.81%)
Jun 09, 2017 2442 2469 2416 2433 0 -14.62(-0.60%)
Jun 08, 2017 2421 2455 2412 2448 0 +23.37(+0.96%)
Jun 07, 2017 2411 2439 2401 2424 0 +19.52(+0.81%)
Jun 06, 2017 2396 2427 2393 2405 0 -2.54(-0.11%)
Jun 05, 2017 2415 2439 2404 2407 0 -15.96(-0.66%)
Jun 02, 2017 2431 2442 2416 2423 0 -12.00(-0.49%)
Jun 01, 2017 2436 2460 2424 2435 0 -20.58(-0.84%)
May 31, 2017 2471 2485 2443 2456 0 -13.65(-0.55%)
May 30, 2017 2463 2491 2454 2470 0 +0.61(+0.02%)
May 26, 2017 2504 2507 2463 2469 0 -29.60(-1.18%)
May 25, 2017 2459 2513 2441 2499 0 +55.84(+2.29%)
May 24, 2017 2451 2462 2419 2443 0 -5.40(-0.22%)
May 23, 2017 2475 2480 2438 2448 0 -18.11(-0.73%)
May 22, 2017 2449 2472 2446 2466 0 +22.14(+0.91%)
May 19, 2017 2469 2484 2436 2444 0 -12.28(-0.50%)
May 18, 2017 2459 2487 2439 2456 0 -9.73(-0.39%)
May 17, 2017 2515 2513 2465 2466 0 -61.58(-2.44%)
May 16, 2017 2528 2535 2516 2528 0 +4.44(+0.18%)
May 15, 2017 2469 2529 2468 2523 0 +65.48(+2.66%)
May 12, 2017 2460 2471 2450 2458 0 -4.58(-0.19%)
May 11, 2017 2478 2483 2451 2462 0 -21.05(-0.85%)
May 10, 2017 2476 2490 2466 2483 0 +9.63(+0.39%)
May 09, 2017 2475 2495 2461 2474 0 +1.55(+0.06%)
May 08, 2017 2472 2480 2459 2472 0 -3.88(-0.16%)
May 05, 2017 2460 2477 2448 2476 0 +19.95(+0.81%)
May 04, 2017 2472 2481 2449 2456 0 -11.19(-0.45%)
May 03, 2017 2460 2473 2453 2467 0 -3.23(-0.13%)
May 02, 2017 2470 2480 2462 2471 0 -0.24(-0.01%)
May 01, 2017 2468 2480 2445 2471 0 +8.83(+0.36%)
Apr 28, 2017 2463 2470 2440 2462 0 +1.02(+0.04%)
Apr 27, 2017 2459 2490 2434 2461 0 -36.63(-1.47%)
Apr 26, 2017 2497 2513 2481 2498 0 -7.45(-0.30%)
Apr 25, 2017 2512 2514 2497 2505 0 +4.10(+0.16%)
Apr 24, 2017 2509 2518 2497 2501 0 +21.49(+0.87%)
Apr 21, 2017 2521 2523 2478 2480 0 -42.65(-1.69%)
Apr 20, 2017 2500 2528 2491 2522 0 +31.11(+1.25%)
Apr 19, 2017 2490 2513 2483 2491 0 +7.23(+0.29%)
Apr 18, 2017 2473 2493 2465 2484 0 +0.35(+0.01%)
Apr 17, 2017 2468 2487 2460 2484 0 +21.99(+0.89%)
Apr 13, 2017 2466 2487 2456 2462 0 -4.97(-0.20%)
Apr 12, 2017 2506 2508 2462 2466 0 -33.76(-1.35%)
Apr 11, 2017 2494 2508 2476 2500 0 +2.55(+0.10%)
Apr 10, 2017 2510 2520 2490 2498 0 -9.83(-0.39%)
Apr 07, 2017 2511 2521 2501 2508 0 -8.24(-0.33%)
Apr 06, 2017 2515 2524 2496 2516 0 +9.10(+0.36%)
Apr 05, 2017 2530 2570 2504 2507 0 -17.68(-0.70%)
Apr 04, 2017 2531 2547 2515 2524 0 -16.64(-0.65%)
Apr 03, 2017 2557 2570 2518 2541 0 -15.77(-0.62%)
Mar 31, 2017 2557 2571 2540 2557 0 -1.78(-0.07%)
Mar 30, 2017 2543 2565 2537 2559 0 +14.30(+0.56%)
Mar 29, 2017 2515 2547 2509 2544 0 +17.85(+0.71%)
Mar 28, 2017 2511 2538 2500 2526 0 +12.02(+0.48%)
Mar 27, 2017 2493 2524 2481 2514 0 +2.21(+0.09%)
Mar 24, 2017 2528 2542 2503 2512 0 -0.96(-0.04%)
Mar 23, 2017 2513 2532 2505 2513 0 -0.55(-0.02%)
Mar 22, 2017 2512 2519 2495 2514 0 +2.33(+0.09%)
Mar 21, 2017 2563 2569 2506 2511 0 -45.64(-1.78%)
Mar 20, 2017 2561 2571 2548 2557 0 +1.01(+0.04%)
Mar 17, 2017 2572 2580 2554 2556 0 -11.84(-0.46%)
Mar 16, 2017 2569 2581 2558 2568 0 +1.76(+0.07%)
Mar 15, 2017 2568 2576 2547 2566 0 +9.37(+0.37%)
Mar 14, 2017 2554 2565 2539 2557 0 +1.25(+0.05%)
Mar 13, 2017 2570 2578 2552 2555 0 -12.21(-0.48%)
Mar 10, 2017 2563 2580 2553 2568 0 +11.38(+0.45%)
Mar 09, 2017 2557 2568 2546 2556 0 -5.40(-0.21%)
Mar 08, 2017 2579 2589 2557 2562 0 -17.47(-0.68%)
Mar 07, 2017 2571 2600 2566 2579 0 +0.27(+0.01%)
Mar 06, 2017 2580 2587 2563 2579 0 -11.75(-0.45%)
Mar 03, 2017 2570 2600 2563 2591 0 +24.93(+0.97%)
Mar 02, 2017 2598 2604 2563 2566 0 -29.87(-1.15%)
Mar 01, 2017 2562 2605 2553 2596 0 +48.25(+1.89%)
Feb 28, 2017 2535 2560 2524 2547 0 +12.81(+0.51%)
Feb 27, 2017 2517 2541 2512 2534 0 +12.18(+0.48%)
Feb 24, 2017 2509 2528 2497 2522 0 -3.92(-0.16%)
Feb 23, 2017 2531 2543 2506 2526 0 +7.66(+0.30%)
Feb 22, 2017 2513 2529 2503 2519 0 +1.96(+0.08%)
Feb 21, 2017 2490 2525 2486 2517 0 +23.42(+0.94%)
Feb 17, 2017 2493 2493 2493 2493 0 -11.38(-0.45%)
Feb 16, 2017 2523 2580 2496 2505 0 +47.39(+1.93%)
Feb 15, 2017 2472 2481 2449 2457 0 -21.30(-0.86%)
Feb 14, 2017 2491 2495 2466 2478 0 -7.33(-0.29%)
Feb 13, 2017 2484 2498 2476 2486 0 +9.29(+0.38%)
Feb 10, 2017 2488 2503 2456 2477 0 -13.68(-0.55%)
Feb 09, 2017 2437 2515 2428 2490 0 +51.16(+2.10%)
Feb 08, 2017 2427 2446 2412 2439 0 +8.61(+0.35%)
Feb 07, 2017 2420 2436 2412 2430 0 +13.38(+0.55%)
Feb 06, 2017 2411 2433 2406 2417 0 -3.54(-0.15%)
Feb 03, 2017 2417 2432 2406 2421 0 +9.36(+0.39%)
Feb 02, 2017 2392 2417 2377 2411 0 +12.31(+0.51%)
Feb 01, 2017 2417 2426 2385 2399 0 -6.87(-0.29%)
Jan 31, 2017 2382 2412 2368 2406 0 +13.14(+0.55%)
Jan 30, 2017 2405 2425 2377 2393 0 +9.61(+0.40%)
Jan 27, 2017 2377 2388 2359 2383 0 +8.93(+0.38%)
Jan 26, 2017 2390 2399 2360 2374 0 -17.40(-0.73%)
Jan 25, 2017 2386 2412 2374 2392 0 +24.09(+1.02%)
Jan 24, 2017 2322 2378 2318 2367 0 +52.00(+2.25%)
Jan 23, 2017 2321 2328 2296 2315 0 -8.60(-0.37%)
Jan 20, 2017 2309 2332 2303 2324 0 +20.54(+0.89%)
Jan 19, 2017 2312 2325 2293 2303 0 -11.04(-0.48%)
Jan 18, 2017 2296 2319 2282 2315 0 +23.57(+1.03%)
Jan 17, 2017 2297 2315 2285 2291 0 -19.44(-0.84%)
Jan 13, 2017 2310 2310 2310 2310 0 +5.34(+0.23%)
Jan 12, 2017 2293 2309 2268 2305 0 +5.65(+0.25%)
Jan 11, 2017 2276 2308 2273 2299 0 +17.44(+0.76%)
Jan 10, 2017 2287 2304 2276 2282 0 -2.04(-0.09%)
Jan 09, 2017 2294 2301 2278 2284 0 -5.02(-0.22%)
Jan 06, 2017 2289 2306 2277 2289 0 +2.29(+0.10%)
Jan 05, 2017 2300 2313 2277 2287 0 -17.51(-0.76%)
Jan 04, 2017 2276 2316 2268 2304 0 +23.69(+1.04%)
Jan 03, 2017 2273 2310 2255 2281 0 +17.14(+0.76%)
Dec 30, 2016 2263 2263 2263 2263 0 -14.73(-0.65%)
Dec 29, 2016 2275 2295 2265 2278 0 -2.08(-0.09%)
Dec 28, 2016 2314 2321 2276 2280 0 -30.80(-1.33%)
Dec 27, 2016 2293 2318 2291 2311 0 +17.46(+0.76%)
Dec 23, 2016 2294 2294 2294 2294 0 +8.29(+0.36%)
Dec 22, 2016 2307 2320 2275 2285 0 -15.63(-0.68%)
Dec 21, 2016 2320 2337 2297 2301 0 -19.66(-0.85%)
Dec 20, 2016 2334 2343 2310 2321 0 -4.95(-0.21%)
Dec 19, 2016 2321 2334 2307 2326 0 +5.45(+0.23%)
Dec 16, 2016 2335 2356 2308 2320 0 -15.22(-0.65%)
Dec 15, 2016 2314 2351 2304 2335 0 +22.56(+0.98%)
Dec 14, 2016 2300 2343 2295 2313 0 +3.71(+0.16%)
Dec 13, 2016 2307 2333 2298 2309 0 +12.09(+0.53%)
Dec 12, 2016 2314 2327 2282 2297 0 -26.41(-1.14%)
Dec 09, 2016 2327 2341 2309 2323 0 +1.48(+0.06%)
Dec 08, 2016 2318 2349 2298 2322 0 +4.91(+0.21%)
Dec 07, 2016 2248 2321 2241 2317 0 +25.90(+1.13%)
Dec 06, 2016 2274 2300 2263 2291 0 +20.63(+0.91%)
Dec 05, 2016 2285 2302 2248 2270 0 -1.90(-0.08%)
Dec 02, 2016 2249 2283 2247 2272 0 +18.73(+0.83%)
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.