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 31, 2014 2328 2328 2328 2328 0 -28.74(-1.22%)
Dec 30, 2014 2379 2394 2349 2357 0 -29.88(-1.25%)
Dec 29, 2014 2396 2403 2380 2387 0 -20.41(-0.85%)
Dec 26, 2014 2401 2415 2395 2407 0 +7.74(+0.32%)
Dec 24, 2014 2399 2399 2399 2399 0 +9.10(+0.38%)
Dec 23, 2014 2385 2406 2376 2390 0 +9.62(+0.40%)
Dec 22, 2014 2360 2386 2347 2381 0 +17.92(+0.76%)
Dec 19, 2014 2342 2391 2340 2363 0 +19.58(+0.84%)
Dec 18, 2014 2281 2345 2275 2343 0 +104.17(+4.65%)
Dec 17, 2014 2210 2250 2202 2239 0 +31.78(+1.44%)
Dec 16, 2014 2207 2246 2207 2207 0 -13.79(-0.62%)
Dec 15, 2014 2238 2252 2205 2221 0 -5.24(-0.24%)
Dec 12, 2014 2273 2279 2221 2226 0 -68.02(-2.96%)
Dec 11, 2014 2303 2328 2284 2294 0 +1.44(+0.06%)
Dec 10, 2014 2330 2347 2289 2293 0 -45.37(-1.94%)
Dec 09, 2014 2316 2344 2292 2338 0 +2.67(+0.11%)
Dec 08, 2014 2368 2377 2333 2336 0 -41.70(-1.75%)
Dec 05, 2014 2373 2388 2366 2377 0 +4.52(+0.19%)
Dec 04, 2014 2371 2384 2355 2373 0 -2.07(-0.09%)
Dec 03, 2014 2353 2379 2350 2375 0 +21.46(+0.91%)
Dec 02, 2014 2351 2366 2330 2353 0 -0.46(-0.02%)
Dec 01, 2014 2357 2374 2344 2354 0 -15.71(-0.66%)
Nov 28, 2014 2366 2387 2356 2370 0 +16.78(+0.71%)
Nov 26, 2014 2353 2353 2353 2353 0 +3.26(+0.14%)
Nov 25, 2014 2348 2365 2335 2350 0 +1.08(+0.05%)
Nov 24, 2014 2347 2364 2325 2348 0 +6.23(+0.27%)
Nov 21, 2014 2369 2376 2338 2342 0 +2.57(+0.11%)
Nov 20, 2014 2330 2359 2321 2340 0 +1.27(+0.05%)
Nov 19, 2014 2367 2368 2320 2338 0 -27.67(-1.17%)
Nov 18, 2014 2360 2387 2355 2366 0 -0.15(-0.01%)
Nov 17, 2014 2339 2372 2325 2366 0 +19.67(+0.84%)
Nov 14, 2014 2303 2357 2300 2346 0 +44.49(+1.93%)
Nov 13, 2014 2290 2321 2284 2302 0 -11.22(-0.49%)
Nov 12, 2014 2279 2316 2265 2313 0 +28.42(+1.24%)
Nov 11, 2014 2293 2304 2274 2285 0 -4.41(-0.19%)
Nov 10, 2014 2282 2298 2270 2289 0 +5.19(+0.23%)
Nov 07, 2014 2295 2310 2273 2284 0 -17.75(-0.77%)
Nov 06, 2014 2285 2316 2274 2302 0 +22.02(+0.97%)
Nov 05, 2014 2283 2291 2246 2280 0 +5.73(+0.25%)
Nov 04, 2014 2277 2298 2269 2274 0 -8.56(-0.38%)
Nov 03, 2014 2265 2297 2258 2283 0 +20.85(+0.92%)
Oct 31, 2014 2257 2273 2246 2262 0 +27.83(+1.25%)
Oct 30, 2014 2214 2251 2209 2234 0 +3.50(+0.16%)
Oct 28, 2014 2205 2235 2202 2230 0 +27.26(+1.24%)
Oct 27, 2014 2194 2218 2193 2203 0 +6.82(+0.31%)
Oct 24, 2014 2174 2199 2160 2196 0 +34.36(+1.59%)
Oct 23, 2014 2158 2177 2132 2162 0 +32.44(+1.52%)
Oct 21, 2014 2118 2138 2103 2130 0 +24.22(+1.15%)
Oct 20, 2014 2101 2118 2078 2105 0 -17.67(-0.83%)
Oct 17, 2014 2115 2143 2105 2123 0 +24.57(+1.17%)
Oct 16, 2014 2086 2123 2076 2098 0 -24.92(-1.17%)
Oct 15, 2014 2098 2137 2071 2123 0 -16.72(-0.78%)
Oct 14, 2014 2136 2169 2123 2140 0 +14.28(+0.67%)
Oct 13, 2014 2154 2168 2123 2126 0 -32.14(-1.49%)
Oct 10, 2014 2204 2221 2158 2158 0 -41.05(-1.87%)
Oct 09, 2014 2219 2239 2190 2199 0 -37.52(-1.68%)
Oct 08, 2014 2196 2240 2183 2236 0 +45.44(+2.07%)
Oct 07, 2014 2226 2230 2188 2191 0 -34.16(-1.54%)
Oct 06, 2014 2255 2263 2216 2225 0 -16.80(-0.75%)
Oct 03, 2014 2241 2257 2235 2242 0 +9.21(+0.41%)
Oct 02, 2014 2225 2245 2200 2233 0 +3.90(+0.17%)
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.