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 (%)
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%)
Dec 01, 2016 2287 2313 2248 2254 0 -45.26(-1.97%)
Nov 30, 2016 2311 2325 2294 2299 0 -4.84(-0.21%)
Nov 29, 2016 2308 2326 2290 2304 0 -4.37(-0.19%)
Nov 28, 2016 2303 2323 2294 2308 0 -2.59(-0.11%)
Nov 25, 2016 2306 2319 2288 2311 0 +4.44(+0.19%)
Nov 23, 2016 2306 2306 2306 2306 0 -9.19(-0.40%)
Nov 22, 2016 2336 2346 2302 2315 0 -12.66(-0.54%)
Nov 21, 2016 2324 2343 2304 2328 0 +11.23(+0.48%)
Nov 18, 2016 2315 2339 2301 2317 0 -12.90(-0.55%)
Nov 17, 2016 2391 2418 2320 2330 0 +68.99(+3.05%)
Nov 16, 2016 2268 2284 2244 2261 0 -13.65(-0.60%)
Nov 15, 2016 2270 2292 2253 2274 0 -1.51(-0.07%)
Nov 14, 2016 2235 2287 2228 2276 0 +48.21(+2.16%)
Nov 11, 2016 2206 2234 2196 2228 0 +19.28(+0.87%)
Nov 10, 2016 2199 2233 2181 2208 0 +15.40(+0.70%)
Nov 09, 2016 2123 2213 2105 2193 0 +31.51(+1.46%)
Nov 08, 2016 2145 2171 2126 2161 0 +18.72(+0.87%)
Nov 07, 2016 2105 2146 2095 2143 0 +72.82(+3.52%)
Nov 04, 2016 2105 2119 2065 2070 0 -72.19(-3.37%)
Nov 03, 2016 2148 2161 2137 2142 0 -3.64(-0.17%)
Nov 02, 2016 2172 2200 2138 2146 0 +18.43(+0.87%)
Nov 01, 2016 2133 2172 2061 2127 0 +1.58(+0.07%)
Oct 31, 2016 2033 2149 2020 2126 0 +94.05(+4.63%)
Oct 28, 2016 2046 2065 2024 2032 0 -15.35(-0.75%)
Oct 27, 2016 2073 2092 2035 2047 0 -54.62(-2.60%)
Oct 26, 2016 2085 2113 2077 2102 0 +7.24(+0.35%)
Oct 25, 2016 2091 2102 2073 2094 0 -3.27(-0.16%)
Oct 24, 2016 2089 2105 2081 2098 0 +18.21(+0.88%)
Oct 21, 2016 2074 2093 2056 2080 0 -6.51(-0.31%)
Oct 20, 2016 2085 2106 2068 2086 0 +0.24(+0.01%)
Oct 19, 2016 2071 2107 2057 2086 0 +12.80(+0.62%)
Oct 18, 2016 2083 2088 2059 2073 0 +14.77(+0.72%)
Oct 17, 2016 2076 2085 2054 2058 0 -10.62(-0.51%)
Oct 14, 2016 2091 2110 2058 2069 0 -10.94(-0.53%)
Oct 13, 2016 2071 2098 2051 2080 0 -17.84(-0.85%)
Oct 12, 2016 2106 2117 2079 2098 0 -7.10(-0.34%)
Oct 11, 2016 2150 2157 2093 2105 0 -47.53(-2.21%)
Oct 10, 2016 2157 2179 2145 2152 0 +5.53(+0.26%)
Oct 07, 2016 2154 2155 2143 2147 0 -9.32(-0.43%)
Oct 06, 2016 2159 2180 2139 2156 0 -5.16(-0.24%)
Oct 05, 2016 2157 2188 2149 2161 0 +15.13(+0.71%)
Oct 04, 2016 2160 2190 2134 2146 0 -13.05(-0.60%)
Sep 26, 2016 2146 2187 2139 2159 0 -21.10(-0.97%)
Sep 23, 2016 2182 2207 2163 2180 0 -6.13(-0.28%)
Sep 22, 2016 2189 2198 2171 2186 0 +27.81(+1.29%)
Sep 21, 2016 2144 2179 2127 2159 0 +35.40(+1.67%)
Sep 20, 2016 2170 2181 2121 2123 0 -32.00(-1.48%)
Sep 19, 2016 2132 2184 2126 2155 0 +39.30(+1.86%)
Sep 16, 2016 2125 2137 2102 2116 0 -21.81(-1.02%)
Sep 15, 2016 2102 2154 2096 2138 0 +36.42(+1.73%)
Sep 14, 2016 2105 2120 2078 2101 0 +1.43(+0.07%)
Sep 13, 2016 2138 2164 2088 2100 0 -44.25(-2.06%)
Sep 12, 2016 2130 2146 2126 2144 0 +8.65(+0.41%)
Sep 09, 2016 2143 2149 2133 2135 0 -13.23(-0.62%)
Sep 08, 2016 2151 2155 2146 2149 0 -2.47(-0.11%)
Sep 07, 2016 2147 2155 2145 2151 0 +4.44(+0.21%)
Sep 06, 2016 2129 2154 2119 2147 0 +14.68(+0.69%)
Sep 02, 2016 2132 2132 2132 2132 0 -4.21(-0.20%)
Sep 01, 2016 2136 2144 2127 2136 0 -4.26(-0.20%)
Aug 31, 2016 2142 2151 2130 2140 0 -9.02(-0.42%)
Aug 30, 2016 2135 2156 2128 2149 0 +14.88(+0.70%)
Aug 29, 2016 2134 2145 2129 2135 0 +1.31(+0.06%)
Aug 26, 2016 2144 2153 2122 2133 0 -11.83(-0.55%)
Aug 25, 2016 2136 2152 2130 2145 0 +2.64(+0.12%)
Aug 24, 2016 2143 2154 2133 2142 0 +1.54(+0.07%)
Aug 23, 2016 2140 2148 2120 2141 0 +5.22(+0.24%)
Aug 22, 2016 2133 2144 2124 2136 0 -5.12(-0.24%)
Aug 19, 2016 2115 2143 2111 2141 0 +20.54(+0.97%)
Aug 18, 2016 2084 2122 2077 2120 0 +47.96(+2.31%)
Aug 17, 2016 2074 2082 2058 2072 0 -8.78(-0.42%)
Aug 16, 2016 2073 2086 2066 2081 0 +11.34(+0.55%)
Aug 15, 2016 2063 2075 2060 2070 0 +5.24(+0.25%)
Aug 12, 2016 2059 2068 2054 2065 0 +1.06(+0.05%)
Aug 11, 2016 2054 2069 2047 2063 0 +12.97(+0.63%)
Aug 10, 2016 2062 2067 2044 2050 0 -12.80(-0.62%)
Aug 09, 2016 2053 2074 2048 2063 0 +8.59(+0.42%)
Aug 08, 2016 2049 2056 2042 2055 0 +5.91(+0.29%)
Aug 05, 2016 2030 2052 2026 2049 0 +22.30(+1.10%)
Aug 04, 2016 2025 2033 2018 2026 0 +5.13(+0.25%)
Aug 03, 2016 2001 2022 1999 2021 0 +12.61(+0.63%)
Aug 02, 2016 2021 2031 2003 2009 0 -15.83(-0.78%)
Aug 01, 2016 2019 2029 2009 2025 0 +6.15(+0.30%)
Jul 29, 2016 2017 2028 2008 2018 0 -4.85(-0.24%)
Jul 28, 2016 2014 2031 2010 2023 0 +1.33(+0.07%)
Jul 27, 2016 2033 2037 2013 2022 0 -6.01(-0.30%)
Jul 26, 2016 2031 2040 2020 2028 0 -4.55(-0.22%)
Jul 25, 2016 2022 2037 2019 2032 0 +8.14(+0.40%)
Jul 22, 2016 2007 2029 2001 2024 0 +17.09(+0.85%)
Jul 21, 2016 1998 2022 1995 2007 0 +2.10(+0.10%)
Jul 20, 2016 1993 2008 1988 2005 0 +12.38(+0.62%)
Jul 19, 2016 1987 2001 1978 1993 0 +28.63(+1.46%)
Jul 18, 2016 1956 1974 1953 1964 0 +2.70(+0.14%)
Jul 15, 2016 1961 1968 1951 1961 0 +0.26(+0.01%)
Jul 14, 2016 1973 1978 1957 1961 0 -9.09(-0.46%)
Jul 13, 2016 1971 1981 1962 1970 0 -0.94(-0.05%)
Jul 12, 2016 1960 1977 1956 1971 0 +19.51(+1.00%)
Jul 11, 2016 1953 1962 1949 1952 0 +0.72(+0.04%)
Jul 08, 2016 1951 1955 1930 1951 0 +20.53(+1.06%)
Jul 07, 2016 1930 1938 1925 1930 0 +7.85(+0.41%)
Jul 06, 2016 1923 1923 1923 1923 0 +2.09(+0.11%)
Jul 05, 2016 1922 1934 1911 1921 0 -14.85(-0.77%)
Jul 01, 2016 1935 1935 1935 1935 0 +8.74(+0.45%)
Jun 30, 2016 1923 1929 1912 1927 0 +4.17(+0.22%)
Jun 29, 2016 1914 1930 1906 1922 0 +12.51(+0.65%)
Jun 28, 2016 1906 1918 1896 1910 0 +15.27(+0.81%)
Jun 27, 2016 1924 1937 1887 1895 0 -41.08(-2.12%)
Jun 24, 2016 1953 1968 1933 1936 0 -61.18(-3.06%)
Jun 23, 2016 1979 1999 1975 1997 0 +25.64(+1.30%)
Jun 22, 2016 1973 1985 1970 1971 0 -7.13(-0.36%)
Jun 21, 2016 1975 1986 1972 1978 0 +3.98(+0.20%)
Jun 20, 2016 1968 1985 1964 1974 0 +23.19(+1.19%)
Jun 17, 2016 1964 1973 1941 1951 0 -10.55(-0.54%)
Jun 16, 2016 1947 1966 1942 1962 0 +5.54(+0.28%)
Jun 15, 2016 1957 1967 1950 1956 0 +2.23(+0.11%)
Jun 14, 2016 1954 1965 1944 1954 0 -5.13(-0.26%)
Jun 13, 2016 1952 1976 1949 1959 0 -5.34(-0.27%)
Jun 10, 2016 1970 1978 1961 1965 0 -16.64(-0.84%)
Jun 09, 2016 1982 1991 1975 1981 0 -7.75(-0.39%)
Jun 08, 2016 1992 2002 1984 1989 0 -3.13(-0.16%)
Jun 07, 2016 1990 1998 1982 1992 0 +4.05(+0.20%)
Jun 06, 2016 1985 1999 1980 1988 0 +7.20(+0.36%)
Jun 03, 2016 1984 1987 1963 1981 0 -5.26(-0.26%)
Jun 02, 2016 1975 1993 1969 1986 0 -1.21(-0.06%)
Jun 01, 2016 1968 1992 1962 1987 0 -3.29(-0.17%)
May 31, 2016 1974 1995 1970 1991 0 +15.65(+0.79%)
May 27, 2016 1975 1975 1975 1975 0 +4.30(+0.22%)
May 26, 2016 1952 1977 1947 1971 0 -1.30(-0.07%)
May 25, 2016 1969 1986 1964 1972 0 +3.57(+0.18%)
May 24, 2016 1955 1972 1948 1968 0 +16.72(+0.86%)
May 23, 2016 1946 1966 1942 1952 0 +1.08(+0.06%)
May 20, 2016 1933 1952 1927 1951 0 +18.58(+0.96%)
May 19, 2016 1939 1944 1923 1932 0 -10.26(-0.53%)
May 18, 2016 1937 1948 1932 1942 0 +6.27(+0.32%)
May 17, 2016 1939 1959 1926 1936 0 -6.45(-0.33%)
May 16, 2016 1915 1949 1911 1942 0 +27.02(+1.41%)
May 13, 2016 1897 1927 1891 1915 0 +14.79(+0.78%)
May 12, 2016 1919 1926 1891 1901 0 -11.66(-0.61%)
May 11, 2016 1906 1927 1889 1912 0 +0.87(+0.05%)
May 10, 2016 1896 1913 1889 1911 0 +18.95(+1.00%)
May 09, 2016 1880 1907 1872 1892 0 +17.51(+0.93%)
May 06, 2016 1850 1887 1844 1875 0 +21.03(+1.13%)
May 05, 2016 1854 1866 1843 1854 0 +10.28(+0.56%)
May 04, 2016 1842 1859 1833 1844 0 -3.08(-0.17%)
May 03, 2016 1861 1865 1841 1847 0 -23.06(-1.23%)
May 02, 2016 1858 1880 1840 1870 0 +2.81(+0.15%)
Apr 29, 2016 1879 1881 1847 1867 0 -15.85(-0.84%)
Apr 28, 2016 1896 1909 1878 1883 0 -22.72(-1.19%)
Apr 27, 2016 1897 1909 1887 1906 0 +5.42(+0.29%)
Apr 26, 2016 1901 1911 1894 1900 0 -0.87(-0.05%)
Apr 25, 2016 1898 1908 1891 1901 0 -3.10(-0.16%)
Apr 22, 2016 1892 1915 1887 1904 0 +13.91(+0.74%)
Apr 21, 2016 1885 1897 1878 1890 0 +3.36(+0.18%)
Apr 20, 2016 1867 1897 1858 1887 0 +48.02(+2.61%)
Apr 19, 2016 1838 1859 1831 1839 0 -1.92(-0.10%)
Apr 18, 2016 1831 1850 1829 1841 0 -3.54(-0.19%)
Apr 15, 2016 1857 1865 1842 1844 0 -12.32(-0.66%)
Apr 14, 2016 1868 1871 1848 1857 0 -18.26(-0.97%)
Apr 13, 2016 1868 1878 1851 1875 0 +15.39(+0.83%)
Apr 12, 2016 1872 1879 1851 1859 0 -10.47(-0.56%)
Apr 11, 2016 1866 1891 1865 1870 0 +6.83(+0.37%)
Apr 08, 2016 1880 1892 1851 1863 0 -20.54(-1.09%)
Apr 07, 2016 1900 1920 1857 1884 0 -28.58(-1.49%)
Apr 06, 2016 1904 1916 1890 1912 0 +3.88(+0.20%)
Apr 05, 2016 1919 1931 1895 1908 0 -16.78(-0.87%)
Apr 04, 2016 1933 1938 1917 1925 0 -25.29(-1.30%)
Apr 01, 2016 1936 1955 1924 1950 0 +5.22(+0.27%)
Mar 31, 2016 1938 1956 1935 1945 0 +3.78(+0.19%)
Mar 30, 2016 1951 1958 1933 1941 0 -6.34(-0.33%)
Mar 29, 2016 1922 1952 1918 1948 0 +18.56(+0.96%)
Mar 28, 2016 1923 1938 1918 1929 0 +7.02(+0.37%)
Mar 24, 2016 1922 1922 1922 1922 0 -1.91(-0.10%)
Mar 23, 2016 1935 1939 1909 1924 0 -8.46(-0.44%)
Mar 22, 2016 1923 1941 1920 1932 0 +0.79(+0.04%)
Mar 21, 2016 1924 1947 1921 1932 0 -6.04(-0.31%)
Mar 18, 2016 1933 1947 1917 1938 0 +10.53(+0.55%)
Mar 17, 2016 1914 1938 1908 1927 0 +13.62(+0.71%)
Mar 16, 2016 1894 1926 1890 1914 0 +14.24(+0.75%)
Mar 15, 2016 1905 1911 1891 1899 0 -11.40(-0.60%)
Mar 14, 2016 1910 1926 1904 1911 0 -8.60(-0.45%)
Mar 11, 2016 1919 1929 1902 1919 0 +12.05(+0.63%)
Mar 10, 2016 1912 1925 1884 1907 0 -3.17(-0.17%)
Mar 09, 2016 1915 1931 1902 1910 0 -1.23(-0.06%)
Mar 08, 2016 1928 1931 1899 1912 0 -21.98(-1.14%)
Mar 07, 2016 1904 1942 1898 1934 0 +22.20(+1.16%)
Mar 04, 2016 1911 1927 1904 1911 0 -0.24(-0.01%)
Mar 03, 2016 1904 1918 1893 1912 0 +9.62(+0.51%)
Mar 02, 2016 1908 1921 1889 1902 0 -12.33(-0.64%)
Mar 01, 2016 1890 1918 1882 1914 0 +33.95(+1.81%)
Feb 29, 2016 1878 1904 1872 1880 0 +1.23(+0.07%)
Feb 26, 2016 1876 1894 1863 1879 0 +9.93(+0.53%)
Feb 25, 2016 1847 1874 1832 1869 0 +26.40(+1.43%)
Feb 24, 2016 1817 1847 1806 1843 0 +16.09(+0.88%)
Feb 23, 2016 1824 1843 1811 1827 0 -8.33(-0.45%)
Feb 22, 2016 1822 1843 1817 1835 0 +20.14(+1.11%)
Feb 19, 2016 1810 1828 1798 1815 0 +0.47(+0.03%)
Feb 18, 2016 1789 1837 1782 1815 0 +25.71(+1.44%)
Feb 17, 2016 1767 1795 1761 1789 0 +32.72(+1.86%)
Feb 16, 2016 1723 1768 1718 1756 0 +44.24(+2.58%)
Feb 12, 2016 1712 1712 1712 1712 0 +3.38(+0.20%)
Feb 11, 2016 1723 1736 1690 1708 0 -31.59(-1.82%)
Feb 10, 2016 1730 1751 1722 1740 0 +27.47(+1.60%)
Feb 09, 2016 1698 1733 1694 1713 0 -8.27(-0.48%)
Feb 08, 2016 1729 1737 1698 1721 0 -25.27(-1.45%)
Feb 05, 2016 1763 1773 1738 1746 0 -21.30(-1.21%)
Feb 04, 2016 1735 1779 1730 1767 0 +28.49(+1.64%)
Feb 03, 2016 1729 1743 1702 1739 0 +19.67(+1.14%)
Feb 02, 2016 1729 1742 1715 1719 0 -21.64(-1.24%)
Feb 01, 2016 1735 1757 1727 1741 0 -13.66(-0.78%)
Jan 29, 2016 1723 1760 1714 1755 0 +40.93(+2.39%)
Jan 28, 2016 1698 1722 1692 1714 0 +19.33(+1.14%)
Jan 27, 2016 1694 1725 1685 1694 0 -31.05(-1.80%)
Jan 26, 2016 1712 1731 1705 1725 0 +26.58(+1.56%)
Jan 25, 2016 1723 1727 1695 1699 0 -29.73(-1.72%)
Jan 22, 2016 1723 1743 1713 1729 0 +27.89(+1.64%)
Jan 21, 2016 1721 1738 1692 1701 0 -6.27(-0.37%)
Jan 20, 2016 1699 1719 1669 1707 0 -14.15(-0.82%)
Jan 19, 2016 1762 1776 1715 1721 0 -44.65(-2.53%)
Jan 15, 2016 1766 1766 1766 1766 0 +6.18(+0.35%)
Jan 14, 2016 1731 1767 1717 1760 0 +35.37(+2.05%)
Jan 13, 2016 1757 1772 1721 1724 0 -30.49(-1.74%)
Jan 12, 2016 1758 1772 1730 1755 0 +10.96(+0.63%)
Jan 11, 2016 1758 1772 1735 1744 0 -7.28(-0.42%)
Jan 08, 2016 1783 1795 1747 1751 0 -28.17(-1.58%)
Jan 07, 2016 1795 1809 1764 1779 0 -40.13(-2.21%)
Jan 06, 2016 1820 1846 1812 1819 0 -24.44(-1.33%)
Jan 05, 2016 1861 1874 1841 1844 0 -17.87(-0.96%)
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.