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 (%)
Mar 29, 2018 3442 3442 3442 3442 0 +113.62(+3.41%)
Mar 28, 2018 3414 3438 3310 3328 0 -90.19(-2.64%)
Mar 27, 2018 3532 3559 3398 3418 0 -113.75(-3.22%)
Mar 26, 2018 3475 3534 3440 3532 0 +108.80(+3.18%)
Mar 23, 2018 3504 3542 3423 3423 0 -59.60(-1.71%)
Mar 22, 2018 3548 3566 3464 3483 0 -108.31(-3.02%)
Mar 21, 2018 3563 3623 3542 3591 0 +30.21(+0.85%)
Mar 20, 2018 3556 3589 3535 3561 0 +13.86(+0.39%)
Mar 19, 2018 3572 3595 3509 3547 0 -37.78(-1.05%)
Mar 16, 2018 3581 3614 3562 3585 0 +4.06(+0.11%)
Mar 15, 2018 3625 3628 3561 3581 0 -39.49(-1.09%)
Mar 14, 2018 3649 3668 3608 3620 0 -8.95(-0.25%)
Mar 13, 2018 3624 3667 3610 3629 0 +6.98(+0.19%)
Mar 12, 2018 3654 3664 3608 3622 0 -27.41(-0.75%)
Mar 09, 2018 3600 3655 3583 3650 0 +72.20(+2.02%)
Mar 08, 2018 3566 3582 3537 3578 0 +25.92(+0.73%)
Mar 07, 2018 3552 3580 3552 3552 0 -26.33(-0.74%)
Mar 06, 2018 3549 3623 3531 3578 0 +74.78(+2.13%)
Mar 05, 2018 3394 3523 3373 3503 0 +111.09(+3.27%)
Mar 02, 2018 3349 3401 3308 3392 0 +28.05(+0.83%)
Mar 01, 2018 3343 3410 3309 3364 0 +28.60(+0.86%)
Feb 28, 2018 3338 3390 3311 3336 0 +6.01(+0.18%)
Feb 27, 2018 3324 3366 3312 3330 0 -9.71(-0.29%)
Feb 26, 2018 3320 3354 3292 3339 0 +35.83(+1.08%)
Feb 23, 2018 3277 3305 3235 3303 0 +56.01(+1.72%)
Feb 22, 2018 3247 3254 3240 3247 0 +5.17(+0.16%)
Feb 21, 2018 3236 3318 3227 3242 0 +13.63(+0.42%)
Feb 20, 2018 3133 3265 3118 3229 0 +68.22(+2.16%)
Feb 16, 2018 3160 3160 3160 3160 0 -55.91(-1.74%)
Feb 15, 2018 3082 3220 2960 3216 0 -120.48(-3.61%)
Feb 14, 2018 3322 3360 3239 3337 0 +90.83(+2.80%)
Feb 13, 2018 3246 3246 3234 3246 0 +49.09(+1.54%)
Feb 12, 2018 3155 3228 3127 3197 0 +85.56(+2.75%)
Feb 09, 2018 3160 3190 2996 3111 0 -32.75(-1.04%)
Feb 08, 2018 3304 3315 3129 3144 0 -132.74(-4.05%)
Feb 07, 2018 3271 3331 3251 3277 0 -14.76(-0.45%)
Feb 06, 2018 3187 3318 3092 3292 0 -7.03(-0.21%)
Feb 05, 2018 3362 3412 3260 3299 0 -103.22(-3.03%)
Feb 02, 2018 3493 3517 3400 3402 0 -94.55(-2.70%)
Feb 01, 2018 3444 3499 3431 3496 0 +45.82(+1.33%)
Jan 31, 2018 3512 3541 3434 3451 0 -42.55(-1.22%)
Jan 30, 2018 3494 3518 3479 3493 0 -27.64(-0.79%)
Jan 29, 2018 3531 3552 3506 3521 0 -15.85(-0.45%)
Jan 26, 2018 3508 3540 3492 3537 0 +49.92(+1.43%)
Jan 25, 2018 3529 3538 3473 3487 0 -12.98(-0.37%)
Jan 24, 2018 3541 3557 3465 3500 0 -37.55(-1.06%)
Jan 23, 2018 3529 3555 3495 3537 0 +33.49(+0.96%)
Jan 22, 2018 3484 3508 3465 3504 0 +13.56(+0.39%)
Jan 19, 2018 3498 3522 3480 3490 0 -3.33(-0.10%)
Jan 18, 2018 3504 3523 3469 3493 0 -12.42(-0.35%)
Jan 17, 2018 3452 3523 3448 3506 0 +77.51(+2.26%)
Jan 16, 2018 3467 3493 3402 3428 0 -32.51(-0.94%)
Jan 12, 2018 3461 3461 3461 3461 0 +43.92(+1.29%)
Jan 11, 2018 3369 3421 3345 3417 0 +53.50(+1.59%)
Jan 10, 2018 3319 3370 3294 3363 0 +33.67(+1.01%)
Jan 09, 2018 3345 3380 3317 3330 0 -7.62(-0.23%)
Jan 08, 2018 3293 3342 3269 3337 0 +34.04(+1.03%)
Jan 05, 2018 3267 3311 3249 3303 0 +48.16(+1.48%)
Jan 04, 2018 3219 3269 3211 3255 0 +31.07(+0.96%)
Jan 03, 2018 3154 3236 3149 3224 0 +68.05(+2.16%)
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.