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 (%)
Feb 28, 2019 3807 3821 3759 3768 0 -37.06(-0.97%)
Feb 27, 2019 3798 3846 3780 3805 0 -7.30(-0.19%)
Feb 26, 2019 3760 3821 3753 3812 0 +38.39(+1.02%)
Feb 25, 2019 3801 3821 3766 3774 0 +0.76(+0.02%)
Feb 22, 2019 3760 3798 3748 3773 0 +32.50(+0.87%)
Feb 21, 2019 3734 3751 3707 3741 0 +8.89(+0.24%)
Feb 20, 2019 3696 3764 3681 3732 0 +47.10(+1.28%)
Feb 19, 2019 3677 3703 3642 3685 0 +5.58(+0.15%)
Feb 15, 2019 3678 3713 3643 3679 0 +23.51(+0.64%)
Feb 14, 2019 3565 3680 3539 3655 0 -162.81(-4.26%)
Feb 13, 2019 3824 3870 3806 3818 0 +8.19(+0.21%)
Feb 12, 2019 3809 3832 3768 3810 0 +53.21(+1.42%)
Feb 11, 2019 3749 3804 3722 3757 0 +5.48(+0.15%)
Feb 08, 2019 3721 3801 3678 3751 0 -45.20(-1.19%)
Feb 07, 2019 3834 3854 3759 3797 0 -65.03(-1.68%)
Feb 06, 2019 3831 3869 3805 3862 0 +32.33(+0.84%)
Feb 05, 2019 3791 3846 3786 3829 0 +29.53(+0.78%)
Feb 04, 2019 3730 3804 3702 3800 0 +74.30(+1.99%)
Feb 01, 2019 3642 3791 3634 3725 0 +99.42(+2.74%)
Jan 31, 2019 3607 3641 3588 3626 0 +19.12(+0.53%)
Jan 30, 2019 3598 3619 3559 3607 0 +39.88(+1.12%)
Jan 29, 2019 3615 3627 3562 3567 0 -30.38(-0.84%)
Jan 28, 2019 3574 3608 3542 3597 0 -25.90(-0.71%)
Jan 25, 2019 3598 3632 3574 3623 0 +81.61(+2.30%)
Jan 24, 2019 3507 3561 3489 3542 0 +45.07(+1.29%)
Jan 23, 2019 3534 3576 3478 3497 0 -10.34(-0.29%)
Jan 22, 2019 3568 3578 3480 3507 0 -77.16(-2.15%)
Jan 18, 2019 3564 3604 3548 3584 0 +58.70(+1.67%)
Jan 17, 2019 3511 3559 3497 3525 0 +1.59(+0.05%)
Jan 16, 2019 3436 3533 3380 3524 0 +7.61(+0.22%)
Jan 15, 2019 3437 3528 3426 3516 0 +85.56(+2.49%)
Jan 14, 2019 3417 3443 3389 3431 0 -18.38(-0.53%)
Jan 11, 2019 3424 3467 3394 3449 0 +9.55(+0.28%)
Jan 10, 2019 3373 3443 3354 3440 0 +55.37(+1.64%)
Jan 09, 2019 3331 3396 3326 3384 0 +66.49(+2.00%)
Jan 08, 2019 3351 3365 3277 3318 0 -4.55(-0.14%)
Jan 07, 2019 3313 3360 3298 3322 0 +2.50(+0.08%)
Jan 04, 2019 3274 3351 3252 3320 0 +112.16(+3.50%)
Jan 03, 2019 3282 3293 3187 3208 0 -137.78(-4.12%)
Jan 02, 2019 3250 3370 3228 3345 0 +16.36(+0.49%)
Dec 31, 2018 3326 3354 3269 3329 0 +43.41(+1.32%)
Dec 28, 2018 3303 3332 3244 3286 0 -10.65(-0.32%)
Dec 27, 2018 3176 3298 3161 3296 0 +76.60(+2.38%)
Dec 26, 2018 3093 3221 3049 3220 0 +157.22(+5.13%)
Dec 24, 2018 3131 3160 3062 3062 0 -91.70(-2.91%)
Dec 21, 2018 3198 3263 3140 3154 0 -61.65(-1.92%)
Dec 20, 2018 3264 3313 3163 3216 0 -64.24(-1.96%)
Dec 19, 2018 3388 3433 3238 3280 0 -111.25(-3.28%)
Dec 18, 2018 3326 3424 3302 3391 0 +98.75(+3.00%)
Dec 17, 2018 3385 3422 3275 3292 0 -92.85(-2.74%)
Dec 14, 2018 3400 3444 3372 3385 0 -57.07(-1.66%)
Dec 13, 2018 3552 3557 3415 3442 0 -95.05(-2.69%)
Dec 12, 2018 3558 3601 3526 3537 0 +35.16(+1.00%)
Dec 11, 2018 3577 3587 3465 3502 0 -48.10(-1.35%)
Dec 10, 2018 3499 3589 3463 3550 0 +51.27(+1.47%)
Dec 07, 2018 3658 3678 3471 3499 0 -193.66(-5.24%)
Dec 06, 2018 3585 3694 3566 3693 0 +24.25(+0.66%)
Dec 04, 2018 3756 3785 3619 3669 0 -97.63(-2.59%)
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.