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, 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%)
Nov 01, 2018 4100 4151 4048 4142 0 +47.25(+1.15%)
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%)
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.