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 (%)
Apr 30, 2014 2006 2040 1997 2035 0 +26.13(+1.30%)
Apr 29, 2014 2012 2020 1991 2009 0 +8.23(+0.41%)
Apr 28, 2014 2017 2022 1965 2001 0 -8.16(-0.41%)
Apr 25, 2014 2024 2034 2002 2009 0 -15.34(-0.76%)
Apr 24, 2014 2064 2070 2017 2024 0 -27.00(-1.32%)
Apr 23, 2014 2073 2082 2021 2051 0 -55.03(-2.61%)
Apr 22, 2014 2111 2137 2100 2106 0 -6.97(-0.33%)
Apr 21, 2014 2098 2122 2092 2113 0 +19.03(+0.91%)
Apr 17, 2014 2094 2094 2094 0 -7.72(-0.37%)
Apr 16, 2014 2127 2134 2085 2102 0 -16.33(-0.77%)
Apr 15, 2014 2105 2126 2078 2118 0 +18.37(+0.87%)
Apr 14, 2014 2098 2108 2080 2100 0 +15.06(+0.72%)
Apr 11, 2014 2107 2115 2080 2085 0 -31.88(-1.51%)
Apr 10, 2014 2159 2178 2115 2117 0 -42.60(-1.97%)
Apr 09, 2014 2145 2165 2132 2159 0 +15.31(+0.71%)
Apr 08, 2014 2124 2151 2110 2144 0 +28.37(+1.34%)
Apr 07, 2014 2144 2162 2103 2116 0 -43.77(-2.03%)
Apr 04, 2014 2197 2216 2155 2159 0 -34.23(-1.56%)
Apr 03, 2014 2188 2204 2176 2194 0 -4.01(-0.18%)
Apr 02, 2014 2177 2207 2177 2198 0 +13.76(+0.63%)
Apr 01, 2014 2158 2191 2157 2184 0 +21.58(+1.00%)
Mar 31, 2014 2161 2184 2146 2162 0 +13.17(+0.61%)
Mar 28, 2014 2144 2171 2138 2149 0 +4.22(+0.20%)
Mar 27, 2014 2140 2163 2118 2145 0 +1.14(+0.05%)
Mar 26, 2014 2207 2216 2140 2144 0 -55.27(-2.51%)
Mar 25, 2014 2182 2208 2179 2199 0 +23.56(+1.08%)
Mar 24, 2014 2180 2195 2147 2175 0 -17.78(-0.81%)
Mar 21, 2014 2194 2203 2175 2193 0 +18.72(+0.86%)
Mar 20, 2014 2158 2198 2153 2174 0 +17.73(+0.82%)
Mar 19, 2014 2174 2184 2143 2157 0 -15.90(-0.73%)
Mar 18, 2014 2153 2180 2148 2173 0 +19.19(+0.89%)
Mar 17, 2014 2119 2162 2112 2153 0 +46.38(+2.20%)
Mar 14, 2014 2114 2141 2102 2107 0 -13.23(-0.62%)
Mar 13, 2014 2133 2164 2106 2120 0 -10.52(-0.49%)
Mar 12, 2014 2108 2141 2093 2131 0 +15.62(+0.74%)
Mar 11, 2014 2144 2155 2108 2115 0 -23.79(-1.11%)
Mar 10, 2014 2133 2147 2121 2139 0 +1.37(+0.06%)
Mar 07, 2014 2149 2160 2120 2138 0 -6.04(-0.28%)
Mar 06, 2014 2153 2168 2128 2144 0 -3.76(-0.18%)
Mar 05, 2014 2142 2168 2130 2147 0 +4.68(+0.22%)
Mar 04, 2014 2123 2157 2114 2143 0 +41.32(+1.97%)
Mar 03, 2014 2084 2112 2071 2101 0 -11.49(-0.54%)
Feb 28, 2014 2125 2134 2098 2113 0 -11.72(-0.55%)
Feb 27, 2014 2103 2128 2091 2125 0 +10.73(+0.51%)
Feb 26, 2014 2079 2125 2070 2114 0 +43.39(+2.10%)
Feb 25, 2014 2069 2081 2056 2071 0 -3.25(-0.16%)
Feb 24, 2014 2057 2092 2055 2074 0 +13.36(+0.65%)
Feb 21, 2014 2061 2088 2054 2060 0 +0.36(+0.02%)
Feb 20, 2014 2047 2070 2036 2060 0 +11.75(+0.57%)
Feb 19, 2014 2053 2074 2042 2048 0 -9.47(-0.46%)
Feb 18, 2014 2061 2071 2048 2058 0 +4.54(+0.22%)
Feb 14, 2014 2053 2053 2053 0 +18.37(+0.90%)
Feb 13, 2014 2013 2046 2000 2035 0 -11.94(-0.58%)
Feb 12, 2014 2054 2073 2033 2047 0 -6.52(-0.32%)
Feb 11, 2014 2043 2061 2026 2053 0 +26.97(+1.33%)
Feb 10, 2014 2003 2034 1996 2026 0 +16.92(+0.84%)
Feb 07, 2014 1983 2016 1966 2009 0 +28.64(+1.45%)
Feb 06, 2014 1981 2015 1960 1981 0 +18.16(+0.93%)
Feb 05, 2014 1946 1973 1927 1963 0 +8.03(+0.41%)
Feb 04, 2014 1963 1972 1934 1955 0 -4.20(-0.21%)
Feb 03, 2014 1997 2016 1950 1959 0 -33.65(-1.69%)
Jan 31, 2014 2002 2017 1984 1992 0 -34.23(-1.69%)
Jan 30, 2014 2026 2038 2007 2027 0 +4.37(+0.22%)
Jan 29, 2014 2053 2080 2009 2022 0 -57.51(-2.77%)
Jan 28, 2014 2079 2094 2065 2080 0 +4.16(+0.20%)
Jan 27, 2014 2088 2103 2070 2076 0 -10.93(-0.52%)
Jan 24, 2014 2147 2152 2084 2087 0 -63.79(-2.97%)
Jan 23, 2014 2134 2156 2112 2150 0 +8.89(+0.42%)
Jan 22, 2014 2133 2171 2122 2142 0 -14.43(-0.67%)
Jan 21, 2014 2157 2175 2132 2156 0 +2.85(+0.13%)
Jan 17, 2014 2153 2153 2153 0 +7.63(+0.36%)
Jan 16, 2014 2136 2155 2129 2145 0 +0.22(+0.01%)
Jan 15, 2014 2075 2153 2069 2145 0 +70.91(+3.42%)
Jan 14, 2014 2032 2079 2023 2074 0 +48.37(+2.39%)
Jan 13, 2014 2040 2053 2022 2026 0 -18.64(-0.91%)
Jan 10, 2014 2052 2059 2032 2045 0 -6.58(-0.32%)
Jan 09, 2014 2067 2077 2039 2051 0 -12.17(-0.59%)
Jan 08, 2014 2060 2084 2051 2063 0 -0.39(-0.02%)
Jan 07, 2014 2022 2067 2017 2064 0 +46.44(+2.30%)
Jan 06, 2014 2032 2037 2012 2017 0 -11.59(-0.57%)
Jan 03, 2014 2028 2035 2017 2029 0 +2.95(+0.15%)
Jan 02, 2014 2032 2044 2021 2026 0 -14.66(-0.72%)
Dec 31, 2013 2041 2041 2041 0 +10.90(+0.54%)
Dec 30, 2013 2022 2038 2019 2030 0 +6.12(+0.30%)
Dec 27, 2013 2020 2041 2015 2024 0 +3.02(+0.15%)
Dec 26, 2013 2019 2029 2008 2021 0 +1.18(+0.06%)
Dec 24, 2013 2019 2019 2019 0 -2.34(-0.12%)
Dec 23, 2013 2000 2029 1989 2022 0 +28.30(+1.42%)
Dec 20, 2013 1960 2008 1956 1993 0 +38.94(+1.99%)
Dec 19, 2013 1923 1960 1919 1954 0 +29.21(+1.52%)
Dec 18, 2013 1919 1928 1887 1925 0 +4.85(+0.25%)
Dec 17, 2013 1923 1945 1907 1920 0 -5.62(-0.29%)
Dec 16, 2013 1909 1933 1903 1926 0 +25.04(+1.32%)
Dec 13, 2013 1893 1909 1883 1901 0 +16.81(+0.89%)
Dec 12, 2013 1894 1903 1880 1884 0 -17.86(-0.94%)
Dec 11, 2013 1934 1938 1897 1902 0 -34.10(-1.76%)
Dec 10, 2013 1939 1950 1925 1936 0 -6.14(-0.32%)
Dec 09, 2013 1961 1972 1935 1942 0 -19.43(-0.99%)
Dec 06, 2013 1967 1977 1954 1962 0 +8.57(+0.44%)
Dec 05, 2013 1943 1971 1937 1953 0 +7.02(+0.36%)
Dec 04, 2013 1929 1957 1920 1946 0 +0.21(+0.01%)
Dec 03, 2013 1947 1960 1938 1946 0 -11.33(-0.58%)
Dec 02, 2013 1964 1976 1947 1957 0 -10.97(-0.56%)
Nov 29, 2013 1965 1982 1959 1968 0 +1.48(+0.08%)
Nov 27, 2013 1967 1967 1967 0 +21.42(+1.10%)
Nov 26, 2013 1962 1971 1939 1945 0 -9.91(-0.51%)
Nov 25, 2013 1972 1975 1941 1955 0 -20.00(-1.01%)
Nov 22, 2013 1969 1983 1960 1975 0 +8.94(+0.45%)
Nov 21, 2013 1963 1978 1954 1966 0 +6.27(+0.32%)
Nov 20, 2013 1965 1973 1955 1960 0 +0.57(+0.03%)
Nov 19, 2013 1953 1971 1945 1959 0 +2.64(+0.13%)
Nov 18, 2013 1969 1983 1951 1957 0 -12.52(-0.64%)
Nov 15, 2013 1954 1981 1943 1969 0 +19.84(+1.02%)
Nov 14, 2013 1972 1995 1939 1949 0 -16.91(-0.86%)
Nov 12, 2013 1941 1972 1934 1966 0 +22.96(+1.18%)
Nov 11, 2013 1949 1955 1935 1943 0 -2.87(-0.15%)
Nov 08, 2013 1939 1955 1931 1946 0 +11.10(+0.57%)
Nov 07, 2013 1933 1956 1921 1935 0 +5.29(+0.27%)
Nov 06, 2013 1920 1938 1909 1930 0 +22.40(+1.17%)
Nov 05, 2013 1906 1917 1893 1908 0 -5.98(-0.31%)
Nov 04, 2013 1923 1934 1908 1914 0 -10.78(-0.56%)
Nov 01, 2013 1947 1953 1915 1924 0 -20.36(-1.05%)
Oct 31, 2013 1944 1980 1936 1945 0 -2.84(-0.15%)
Oct 30, 2013 1966 1974 1940 1947 0 -11.35(-0.58%)
Oct 29, 2013 1952 1975 1946 1959 0 +11.40(+0.59%)
Oct 28, 2013 1936 1957 1926 1947 0 +12.41(+0.64%)
Oct 25, 2013 1942 1946 1926 1935 0 +1.53(+0.08%)
Oct 24, 2013 1929 1951 1914 1933 0 +10.28(+0.53%)
Oct 23, 2013 1938 1948 1900 1923 0 -38.32(-1.95%)
Oct 22, 2013 2031 1994 1951 1962 0 -72.82(-3.58%)
Oct 21, 2013 2029 2049 2012 2034 0 +14.98(+0.74%)
Oct 18, 2013 1991 2035 1977 2019 0 +32.80(+1.65%)
Oct 17, 2013 1965 1994 1947 1987 0 -2.19(-0.11%)
Oct 16, 2013 1997 2013 1977 1989 0 -1.67(-0.08%)
Oct 15, 2013 2041 2048 1984 1990 0 -92.20(-4.43%)
Oct 14, 2013 2060 2087 2055 2083 0 +6.22(+0.30%)
Oct 11, 2013 2069 2085 2054 2076 0 +11.06(+0.54%)
Oct 10, 2013 2058 2074 2042 2065 0 +20.68(+1.01%)
Oct 09, 2013 2038 2057 2018 2045 0 +9.54(+0.47%)
Oct 08, 2013 2084 2090 2028 2035 0 -46.74(-2.25%)
Oct 07, 2013 2078 2101 2062 2082 0 -12.93(-0.62%)
Oct 04, 2013 2078 2102 2069 2095 0 +17.10(+0.82%)
Oct 03, 2013 2110 2116 2063 2078 0 -39.27(-1.86%)
Oct 02, 2013 2110 2126 2104 2117 0 -0.91(-0.04%)
Oct 01, 2013 2107 2131 2101 2118 0 -22.14(-1.03%)
Sep 27, 2013 2146 2153 2132 2140 0 -19.21(-0.89%)
Sep 26, 2013 2163 2189 2151 2159 0 +4.11(+0.19%)
Sep 25, 2013 2144 2169 2135 2155 0 +13.13(+0.61%)
Sep 24, 2013 2138 2167 2112 2142 0 -27.60(-1.27%)
Sep 23, 2013 2171 2189 2155 2170 0 -12.50(-0.57%)
Sep 20, 2013 2216 2223 2175 2182 0 -30.91(-1.40%)
Sep 19, 2013 2224 2243 2205 2213 0 +21.00(+0.96%)
Sep 18, 2013 2167 2203 2169 2192 0 +18.15(+0.83%)
Sep 17, 2013 2171 2191 2167 2174 0 -1.88(-0.09%)
Sep 16, 2013 2182 2194 2169 2176 0 +2.07(+0.10%)
Sep 13, 2013 2177 2187 2159 2174 0 -8.73(-0.40%)
Sep 12, 2013 2174 2199 2168 2182 0 +3.52(+0.16%)
Sep 11, 2013 2171 2193 2165 2179 0 +9.11(+0.42%)
Sep 10, 2013 2161 2178 2157 2170 0 +19.91(+0.93%)
Sep 09, 2013 2135 2160 2124 2150 0 +25.64(+1.21%)
Sep 06, 2013 2125 2143 2103 2124 0 -0.16(-0.01%)
Sep 05, 2013 2121 2143 2108 2124 0 +2.29(+0.11%)
Sep 04, 2013 2112 2130 2105 2122 0 +14.98(+0.71%)
Sep 03, 2013 2104 2130 2098 2107 0 +16.49(+0.79%)
Aug 30, 2013 2091 2091 2091 0 -13.04(-0.62%)
Aug 29, 2013 2085 2115 2080 2104 0 +12.77(+0.61%)
Aug 28, 2013 2089 2107 2083 2091 0 +2.52(+0.12%)
Aug 27, 2013 2109 2120 2081 2088 0 -44.71(-2.10%)
Aug 26, 2013 2130 2160 2120 2133 0 -9.35(-0.44%)
Aug 23, 2013 2127 2147 2118 2142 0 +27.50(+1.30%)
Aug 22, 2013 2102 2123 2095 2115 0 +16.63(+0.79%)
Aug 21, 2013 2097 2126 2086 2098 0 -0.65(-0.03%)
Aug 20, 2013 2102 2113 2084 2099 0 -4.99(-0.24%)
Aug 19, 2013 2116 2132 2102 2104 0 -17.02(-0.80%)
Aug 16, 2013 2127 2138 2115 2121 0 -8.11(-0.38%)
Aug 15, 2013 2134 2161 2104 2129 0 -53.91(-2.47%)
Aug 14, 2013 2198 2204 2171 2183 0 +2.05(+0.09%)
Aug 13, 2013 2186 2195 2167 2181 0 -1.03(-0.05%)
Aug 12, 2013 2169 2196 2161 2182 0 +8.86(+0.41%)
Aug 09, 2013 2174 2196 2165 2173 0 -12.14(-0.56%)
Aug 08, 2013 2156 2197 2148 2185 0 +39.11(+1.82%)
Aug 07, 2013 2137 2151 2125 2146 0 +6.30(+0.29%)
Aug 06, 2013 2133 2152 2119 2140 0 -2.64(-0.12%)
Aug 05, 2013 2126 2153 2122 2142 0 +10.13(+0.48%)
Aug 02, 2013 2142 2150 2121 2132 0 -10.90(-0.51%)
Aug 01, 2013 2125 2160 2121 2143 0 +41.08(+1.95%)
Jul 31, 2013 2114 2128 2096 2102 0 -6.72(-0.32%)
Jul 30, 2013 2110 2130 2102 2109 0 +5.00(+0.24%)
Jul 29, 2013 2109 2117 2088 2104 0 -12.20(-0.58%)
Jul 26, 2013 2120 2131 2099 2116 0 -24.11(-1.13%)
Jul 25, 2013 2119 2143 2103 2140 0 +11.52(+0.54%)
Jul 24, 2013 2151 2176 2115 2129 0 +77.11(+3.76%)
Jul 23, 2013 2057 2073 2040 2052 0 -1.59(-0.08%)
Jul 22, 2013 2060 2074 2040 2053 0 -12.74(-0.62%)
Jul 19, 2013 2069 2083 2056 2066 0 -7.05(-0.34%)
Jul 18, 2013 2055 2079 2049 2073 0 +24.46(+1.19%)
Jul 17, 2013 2046 2061 2036 2048 0 +9.54(+0.47%)
Jul 16, 2013 2035 2053 2019 2039 0 +2.21(+0.11%)
Jul 15, 2013 2013 2047 2007 2037 0 +29.57(+1.47%)
Jul 12, 2013 1981 2017 1975 2007 0 +23.23(+1.17%)
Jul 11, 2013 1980 1999 1962 1984 0 +24.45(+1.25%)
Jul 10, 2013 1970 1986 1947 1959 0 -11.73(-0.60%)
Jul 09, 2013 1951 1978 1944 1971 0 +28.96(+1.49%)
Jul 08, 2013 1947 1955 1929 1942 0 +6.80(+0.35%)
Jul 05, 2013 1933 1946 1913 1935 0 +17.19(+0.90%)
Jul 03, 2013 1918 1918 1918 0 +16.13(+0.85%)
Jul 02, 2013 1888 1910 1867 1902 0 +9.74(+0.51%)
Jul 01, 2013 1891 1917 1882 1892 0 +2.53(+0.13%)
Jun 28, 2013 1884 1906 1854 1890 0 -13.87(-0.73%)
Jun 26, 2013 1898 1932 1889 1904 0 +27.35(+1.46%)
Jun 25, 2013 1893 1903 1866 1876 0 -2.92(-0.16%)
Jun 24, 2013 1910 1915 1863 1879 0 -45.81(-2.38%)
Jun 21, 2013 1969 1973 1914 1925 0 -33.43(-1.71%)
Jun 20, 2013 1967 1994 1947 1959 0 -24.04(-1.21%)
Jun 19, 2013 1993 2020 1980 1983 0 -11.65(-0.58%)
Jun 18, 2013 1983 2009 1978 1994 0 +14.26(+0.72%)
Jun 17, 2013 1987 2004 1968 1980 0 +5.13(+0.26%)
Jun 14, 2013 1980 2003 1966 1975 0 -6.45(-0.33%)
Jun 13, 2013 1958 1987 1947 1981 0 +26.87(+1.37%)
Jun 12, 2013 1992 2001 1947 1954 0 -18.60(-0.94%)
Jun 11, 2013 1966 2005 1959 1973 0 -12.98(-0.65%)
Jun 10, 2013 1973 1993 1965 1986 0 +11.53(+0.58%)
Jun 07, 2013 1967 1985 1944 1974 0 +12.33(+0.63%)
Jun 06, 2013 1937 1966 1926 1962 0 +29.93(+1.55%)
Jun 05, 2013 1931 1951 1912 1932 0 -8.48(-0.44%)
Jun 04, 2013 1957 1965 1930 1941 0 -22.37(-1.14%)
Jun 03, 2013 1956 1973 1924 1963 0 -0.82(-0.04%)
May 31, 2013 1980 1993 1963 1964 0 -18.76(-0.95%)
May 30, 2013 1978 2004 1947 1983 0 +79.81(+4.19%)
May 29, 2013 1900 1914 1885 1903 0 -10.21(-0.53%)
May 28, 2013 1910 1936 1894 1913 0 +22.61(+1.20%)
May 24, 2013 1890 1890 1890 0 -5.98(-0.32%)
May 23, 2013 1887 1913 1877 1896 0 -9.21(-0.48%)
May 22, 2013 1950 1965 1892 1906 0 -26.05(-1.35%)
May 21, 2013 1931 1946 1917 1932 0 -2.46(-0.13%)
May 20, 2013 1934 1944 1920 1934 0 -11.06(-0.57%)
May 17, 2013 1943 1959 1924 1945 0 +5.10(+0.26%)
May 16, 2013 1884 1954 1876 1940 0 +85.89(+4.63%)
May 15, 2013 1843 1859 1825 1854 0 +2.65(+0.14%)
May 13, 2013 1868 1884 1844 1852 0 -22.85(-1.22%)
May 10, 2013 1846 1883 1842 1874 0 +28.87(+1.56%)
May 09, 2013 1861 1877 1835 1846 0 -26.86(-1.43%)
May 08, 2013 1842 1878 1833 1872 0 +29.90(+1.62%)
May 07, 2013 1856 1862 1833 1842 0 -6.77(-0.37%)
May 06, 2013 1840 1866 1828 1849 0 +7.31(+0.40%)
May 03, 2013 1817 1851 1801 1842 0 +25.99(+1.43%)
May 02, 2013 1791 1829 1778 1816 0 +23.31(+1.30%)
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.