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 23, 2020 3311 3362 3288 3308 0 +18.08(+0.55%)
Dec 22, 2020 3279 3318 3254 3290 0 +67.38(+2.09%)
Dec 21, 2020 3178 3230 3158 3223 0 -16.43(-0.51%)
Dec 18, 2020 3213 3248 3192 3239 0 +32.39(+1.01%)
Dec 17, 2020 3208 3220 3156 3207 0 +12.23(+0.38%)
Dec 16, 2020 3204 3248 3183 3195 0 +43.02(+1.37%)
Dec 15, 2020 3134 3160 3094 3152 0 +43.77(+1.41%)
Dec 14, 2020 3133 3173 3092 3108 0 -6.42(-0.21%)
Dec 11, 2020 3071 3137 3060 3114 0 +23.91(+0.77%)
Dec 10, 2020 3009 3109 3003 3090 0 +22.83(+0.74%)
Dec 09, 2020 3064 3117 3036 3068 0 +19.54(+0.64%)
Dec 08, 2020 3025 3077 3014 3048 0 +12.35(+0.41%)
Dec 07, 2020 3013 3064 2990 3036 0 +10.01(+0.33%)
Dec 04, 2020 2949 3032 2942 3026 0 +87.63(+2.98%)
Dec 03, 2020 2971 2988 2908 2938 0 -30.87(-1.04%)
Dec 02, 2020 2906 3024 2861 2969 0 +216.84(+7.88%)
Dec 01, 2020 2700 2782 2687 2752 0 +27.10(+0.99%)
Nov 30, 2020 2726 2737 2680 2725 0 -7.35(-0.27%)
Nov 27, 2020 2748 2769 2721 2732 0 -12.95(-0.47%)
Nov 25, 2020 2780 2821 2719 2745 0 -62.61(-2.23%)
Nov 24, 2020 2753 2826 2742 2808 0 +85.53(+3.14%)
Nov 23, 2020 2651 2729 2648 2722 0 +78.36(+2.96%)
Nov 20, 2020 2657 2675 2635 2644 0 -6.88(-0.26%)
Nov 19, 2020 2624 2661 2597 2651 0 +16.41(+0.62%)
Nov 18, 2020 2638 2687 2621 2634 0 -2.29(-0.09%)
Nov 17, 2020 2606 2657 2572 2637 0 -11.13(-0.42%)
Nov 16, 2020 2578 2651 2577 2648 0 +88.04(+3.44%)
Nov 13, 2020 2456 2567 2445 2560 0 +124.62(+5.12%)
Nov 12, 2020 2500 2520 2395 2435 0 -76.22(-3.03%)
Nov 11, 2020 2561 2575 2497 2511 0 -38.14(-1.50%)
Nov 10, 2020 2515 2574 2498 2550 0 +11.17(+0.44%)
Nov 09, 2020 2526 2581 2484 2538 0 +109.99(+4.53%)
Nov 06, 2020 2423 2459 2385 2428 0 +26.77(+1.11%)
Nov 05, 2020 2367 2413 2347 2402 0 +78.45(+3.38%)
Nov 04, 2020 2338 2377 2308 2323 0 -45.12(-1.91%)
Nov 03, 2020 2330 2383 2330 2368 0 +65.06(+2.82%)
Nov 02, 2020 2280 2311 2254 2303 0 +53.43(+2.37%)
Oct 30, 2020 2229 2265 2211 2250 0 -10.23(-0.45%)
Oct 29, 2020 2188 2275 2170 2260 0 +74.08(+3.39%)
Oct 28, 2020 2222 2244 2162 2186 0 -87.06(-3.83%)
Oct 27, 2020 2312 2328 2267 2273 0 -45.95(-1.98%)
Oct 26, 2020 2397 2412 2287 2319 0 -103.49(-4.27%)
Oct 23, 2020 2455 2455 2407 2422 0 +1.27(+0.05%)
Oct 22, 2020 2425 2437 2394 2421 0 +1.58(+0.07%)
Oct 21, 2020 2452 2460 2408 2420 0 -30.78(-1.26%)
Oct 20, 2020 2508 2517 2450 2450 0 -45.63(-1.83%)
Oct 19, 2020 2477 2549 2463 2496 0 +37.59(+1.53%)
Oct 16, 2020 2472 2504 2438 2458 0 +13.98(+0.57%)
Oct 15, 2020 2391 2448 2385 2444 0 +13.64(+0.56%)
Oct 14, 2020 2444 2475 2419 2431 0 -12.42(-0.51%)
Oct 13, 2020 2477 2490 2417 2443 0 +2.78(+0.11%)
Oct 12, 2020 2432 2471 2395 2440 0 +32.38(+1.34%)
Oct 09, 2020 2447 2456 2391 2408 0 -24.17(-0.99%)
Oct 08, 2020 2347 2436 2347 2432 0 +80.37(+3.42%)
Oct 07, 2020 2324 2365 2313 2352 0 +52.25(+2.27%)
Oct 06, 2020 2298 2364 2283 2300 0 +9.72(+0.42%)
Oct 05, 2020 2299 2312 2274 2290 0 +21.22(+0.94%)
Oct 02, 2020 2243 2316 2239 2269 0 -16.27(-0.71%)
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.