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, 2015 2137 2155 2115 2128 0 -22.08(-1.03%)
Apr 29, 2015 2138 2164 2130 2150 0 +0.22(+0.01%)
Apr 28, 2015 2115 2157 2108 2149 0 +28.32(+1.34%)
Apr 27, 2015 2112 2137 2106 2121 0 +6.66(+0.31%)
Apr 24, 2015 2126 2132 2103 2114 0 -7.26(-0.34%)
Apr 23, 2015 2128 2142 2106 2122 0 -24.61(-1.15%)
Apr 22, 2015 2129 2172 2112 2146 0 +47.33(+2.25%)
Apr 21, 2015 2134 2149 2095 2099 0 -23.13(-1.09%)
Apr 20, 2015 2125 2132 2106 2122 0 +12.75(+0.60%)
Apr 17, 2015 2096 2127 2078 2109 0 +19.81(+0.95%)
Apr 16, 2015 2097 2107 2080 2090 0 -12.68(-0.60%)
Apr 15, 2015 2095 2112 2083 2102 0 +13.30(+0.64%)
Apr 14, 2015 2073 2101 2065 2089 0 +11.32(+0.54%)
Apr 13, 2015 2075 2095 2068 2078 0 +2.80(+0.13%)
Apr 10, 2015 2086 2093 2067 2075 0 -9.04(-0.43%)
Apr 09, 2015 2083 2102 2075 2084 0 -13.11(-0.63%)
Apr 08, 2015 2085 2121 2079 2097 0 +4.08(+0.19%)
Apr 07, 2015 2094 2113 2084 2093 0 +3.37(+0.16%)
Apr 06, 2015 2033 2096 2029 2090 0 +39.57(+1.93%)
Apr 02, 2015 2050 2050 2050 2050 0 +8.59(+0.42%)
Apr 01, 2015 2057 2059 2022 2041 0 -8.87(-0.43%)
Mar 31, 2015 2040 2064 2029 2050 0 +5.81(+0.28%)
Mar 30, 2015 2024 2050 2018 2044 0 +29.02(+1.44%)
Mar 27, 2015 2036 2046 2005 2015 0 -39.56(-1.93%)
Mar 26, 2015 2030 2066 2024 2055 0 +5.58(+0.27%)
Mar 25, 2015 2069 2078 2048 2049 0 -16.88(-0.82%)
Mar 24, 2015 2109 2117 2063 2066 0 -37.73(-1.79%)
Mar 23, 2015 2112 2131 2098 2104 0 -29.71(-1.39%)
Mar 20, 2015 2099 2152 2089 2134 0 +38.53(+1.84%)
Mar 19, 2015 2112 2121 2091 2095 0 -19.54(-0.92%)
Mar 18, 2015 2076 2129 2061 2115 0 +34.47(+1.66%)
Mar 17, 2015 2088 2101 2073 2080 0 -14.95(-0.71%)
Mar 16, 2015 2084 2104 2074 2095 0 +15.77(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.73(+1.10%)
Mar 11, 2015 2116 2148 2064 2073 0 -67.66(-3.16%)
Mar 10, 2015 2183 2194 2139 2141 0 -58.33(-2.65%)
Mar 09, 2015 2185 2214 2180 2199 0 +13.26(+0.61%)
Mar 06, 2015 2207 2216 2183 2186 0 -30.74(-1.39%)
Mar 05, 2015 2225 2233 2191 2217 0 -5.90(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.48(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.92(+0.04%)
Feb 27, 2015 2268 2295 2253 2269 0 +3.31(+0.15%)
Feb 26, 2015 2266 2273 2252 2265 0 -0.30(-0.01%)
Feb 25, 2015 2269 2285 2245 2266 0 -8.37(-0.37%)
Feb 24, 2015 2253 2278 2234 2274 0 +20.93(+0.93%)
Feb 23, 2015 2260 2267 2222 2253 0 -17.62(-0.78%)
Feb 20, 2015 2258 2284 2236 2271 0 +14.78(+0.66%)
Feb 19, 2015 2229 2265 2222 2256 0 +28.75(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.39(-0.11%)
Feb 17, 2015 2212 2239 2196 2230 0 +8.98(+0.40%)
Feb 13, 2015 2221 2221 2221 2221 0 +23.26(+1.06%)
Feb 12, 2015 2153 2215 2147 2197 0 +19.35(+0.89%)
Feb 11, 2015 2168 2185 2151 2178 0 +3.67(+0.17%)
Feb 10, 2015 2180 2190 2151 2174 0 +6.02(+0.28%)
Feb 09, 2015 2156 2192 2152 2168 0 +1.90(+0.09%)
Feb 06, 2015 2153 2206 2146 2166 0 +12.39(+0.58%)
Feb 05, 2015 2153 2168 2136 2154 0 -5.06(-0.23%)
Feb 04, 2015 2155 2183 2150 2159 0 -0.72(-0.03%)
Feb 03, 2015 2139 2166 2123 2160 0 +40.91(+1.93%)
Feb 02, 2015 2083 2123 2049 2119 0 +36.39(+1.75%)
Jan 30, 2015 2099 2124 2084 2083 0 -32.27(-1.53%)
Jan 29, 2015 2202 2220 2089 2115 0 -7.91(-0.37%)
Jan 28, 2015 2202 2207 2120 2123 0 -49.70(-2.29%)
Jan 27, 2015 2193 2215 2154 2172 0 -55.49(-2.49%)
Jan 26, 2015 2243 2248 2207 2228 0 -20.82(-0.93%)
Jan 23, 2015 2248 2268 2234 2249 0 +3.82(+0.17%)
Jan 22, 2015 2244 2249 2241 2245 0 +60.02(+2.75%)
Jan 21, 2015 2178 2200 2165 2185 0 -2.67(-0.12%)
Jan 20, 2015 2208 2225 2169 2188 0 -10.89(-0.50%)
Jan 16, 2015 2178 2202 2170 2198 0 +11.51(+0.53%)
Jan 15, 2015 2187 2188 2177 2187 0 -27.96(-1.26%)
Jan 14, 2015 2226 2234 2184 2215 0 -33.66(-1.50%)
Jan 13, 2015 2249 2249 2249 2249 0 -20.42(-0.90%)
Jan 12, 2015 2311 2318 2257 2269 0 -49.65(-2.14%)
Jan 09, 2015 2300 2331 2283 2319 0 +25.51(+1.11%)
Jan 08, 2015 2268 2304 2264 2293 0 +43.88(+1.95%)
Jan 07, 2015 2261 2267 2238 2249 0 +5.92(+0.26%)
Jan 06, 2015 2287 2292 2238 2243 0 -39.09(-1.71%)
Jan 05, 2015 2316 2323 2277 2282 0 -50.61(-2.17%)
Jan 02, 2015 2335 2353 2314 2333 0 +4.90(+0.21%)
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%)
Oct 01, 2014 2281 2286 2224 2229 0 -62.13(-2.71%)
Sep 30, 2014 2275 2302 2263 2291 0 +27.98(+1.24%)
Sep 29, 2014 2242 2275 2235 2263 0 -9.31(-0.41%)
Sep 26, 2014 2260 2281 2244 2272 0 +15.63(+0.69%)
Sep 25, 2014 2315 2323 2249 2257 0 -50.14(-2.17%)
Sep 19, 2014 2337 2342 2303 2307 0 -21.60(-0.93%)
Sep 18, 2014 2311 2333 2307 2328 0 +22.15(+0.96%)
Sep 17, 2014 2316 2326 2289 2306 0 -8.11(-0.35%)
Sep 16, 2014 2306 2324 2292 2314 0 +8.34(+0.36%)
Sep 15, 2014 2316 2324 2292 2306 0 -8.82(-0.38%)
Sep 12, 2014 2313 2327 2303 2315 0 -4.26(-0.18%)
Sep 11, 2014 2302 2331 2297 2319 0 +14.82(+0.64%)
Sep 10, 2014 2291 2318 2280 2304 0 +15.28(+0.67%)
Sep 09, 2014 2296 2307 2281 2289 0 -3.89(-0.17%)
Sep 08, 2014 2274 2298 2269 2293 0 +15.68(+0.69%)
Sep 05, 2014 2274 2282 2257 2277 0 +1.44(+0.06%)
Sep 04, 2014 2309 2320 2274 2276 0 -34.87(-1.51%)
Sep 03, 2014 2317 2328 2304 2311 0 +4.25(+0.18%)
Sep 02, 2014 2305 2319 2284 2306 0 -5.64(-0.24%)
Aug 29, 2014 2312 2312 2312 0 +10.75(+0.47%)
Aug 28, 2014 2289 2308 2282 2301 0 +5.39(+0.23%)
Aug 27, 2014 2301 2308 2285 2296 0 -4.04(-0.18%)
Aug 26, 2014 2297 2314 2283 2300 0 +2.60(+0.11%)
Aug 25, 2014 2300 2315 2285 2297 0 +8.25(+0.36%)
Aug 22, 2014 2288 2296 2276 2289 0 +6.21(+0.27%)
Aug 21, 2014 2289 2305 2277 2283 0 -3.64(-0.16%)
Aug 20, 2014 2290 2295 2270 2287 0 -8.96(-0.39%)
Aug 19, 2014 2299 2306 2287 2296 0 -5.28(-0.23%)
Aug 18, 2014 2295 2317 2285 2301 0 +11.79(+0.52%)
Aug 15, 2014 2296 2302 2270 2289 0 -0.43(-0.02%)
Aug 14, 2014 2264 2296 2253 2289 0 +36.29(+1.61%)
Aug 13, 2014 2251 2265 2244 2253 0 +7.83(+0.35%)
Aug 12, 2014 2245 2254 2230 2245 0 -3.94(-0.18%)
Aug 11, 2014 2234 2257 2222 2249 0 +20.41(+0.92%)
Aug 08, 2014 2208 2236 2207 2229 0 +18.84(+0.85%)
Aug 07, 2014 2252 2267 2200 2210 0 -24.80(-1.11%)
Aug 06, 2014 2222 2248 2219 2235 0 -3.34(-0.15%)
Aug 05, 2014 2245 2261 2227 2238 0 -21.43(-0.95%)
Aug 04, 2014 2225 2265 2221 2260 0 +37.44(+1.68%)
Aug 01, 2014 2225 2237 2195 2222 0 -16.61(-0.74%)
Jul 31, 2014 2249 2271 2231 2239 0 +33.03(+1.50%)
Jul 23, 2014 2203 2256 2191 2206 0 +12.13(+0.55%)
Jul 22, 2014 2174 2215 2169 2194 0 +22.08(+1.02%)
Jul 21, 2014 2163 2176 2135 2172 0 +74.47(+3.55%)
Jul 18, 2014 2084 2099 2077 2097 0 +20.43(+0.98%)
Jul 17, 2014 2087 2099 2069 2077 0 -18.28(-0.87%)
Jul 16, 2014 2086 2101 2078 2095 0 +11.62(+0.56%)
Jul 15, 2014 2083 2095 2072 2083 0 -2.85(-0.14%)
Jul 14, 2014 2083 2100 2071 2086 0 +10.61(+0.51%)
Jul 11, 2014 2074 2084 2059 2076 0 +2.86(+0.14%)
Jul 10, 2014 2049 2081 2042 2073 0 +3.87(+0.19%)
Jul 09, 2014 2062 2078 2053 2069 0 +12.89(+0.63%)
Jul 08, 2014 2084 2089 2050 2056 0 -33.86(-1.62%)
Jul 07, 2014 2094 2102 2080 2090 0 -10.29(-0.49%)
Jul 03, 2014 2100 2100 2100 0 +20.36(+0.98%)
Jul 02, 2014 2070 2086 2061 2080 0 +7.64(+0.37%)
Jul 01, 2014 2058 2084 2049 2072 0 +21.40(+1.04%)
Jun 30, 2014 2058 2068 2044 2051 0 +3.84(+0.19%)
Jun 27, 2014 2033 2054 2024 2047 0 +3.45(+0.17%)
Jun 26, 2014 2050 2053 2025 2043 0 -6.23(-0.30%)
Jun 25, 2014 2037 2054 2020 2050 0 +9.85(+0.48%)
Jun 24, 2014 2049 2070 2030 2040 0 -17.79(-0.86%)
Jun 23, 2014 2047 2062 2036 2058 0 -0.08(-0.00%)
Jun 20, 2014 2095 2098 2043 2058 0 -33.41(-1.60%)
Jun 19, 2014 2096 2102 2075 2091 0 -2.28(-0.11%)
Jun 18, 2014 2071 2099 2064 2093 0 +24.39(+1.18%)
Jun 17, 2014 2075 2083 2058 2069 0 -8.71(-0.42%)
Jun 16, 2014 2068 2089 2062 2078 0 +5.50(+0.27%)
Jun 13, 2014 2066 2079 2054 2072 0 +10.52(+0.51%)
Jun 12, 2014 2080 2084 2053 2062 0 -23.12(-1.11%)
Jun 11, 2014 2065 2091 2060 2085 0 +9.19(+0.44%)
Jun 10, 2014 2067 2076 2058 2076 0 +8.78(+0.42%)
Jun 06, 2014 2072 2077 2060 2067 0 +2.32(+0.11%)
Jun 05, 2014 2056 2069 2042 2064 0 +11.54(+0.56%)
Jun 04, 2014 2055 2070 2048 2053 0 -7.17(-0.35%)
Jun 03, 2014 2072 2081 2049 2060 0 -21.11(-1.01%)
Jun 02, 2014 2065 2089 2060 2081 0 +9.15(+0.44%)
May 30, 2014 2078 2087 2061 2072 0 -11.20(-0.54%)
May 29, 2014 2078 2089 2064 2083 0 +15.84(+0.77%)
May 28, 2014 2066 2076 2049 2067 0 +3.00(+0.15%)
May 27, 2014 2054 2071 2045 2064 0 +12.11(+0.59%)
May 23, 2014 2052 2052 2052 0 -3.58(-0.17%)
May 22, 2014 2031 2061 2026 2056 0 +26.45(+1.30%)
May 21, 2014 2026 2035 2016 2029 0 +12.17(+0.60%)
May 20, 2014 2027 2031 2000 2017 0 -12.10(-0.60%)
May 19, 2014 2004 2033 2002 2029 0 +16.58(+0.82%)
May 16, 2014 1999 2028 1986 2013 0 +11.78(+0.59%)
May 15, 2014 1992 2008 1976 2001 0 +6.25(+0.31%)
May 14, 2014 1985 2006 1975 1995 0 +4.84(+0.24%)
May 13, 2014 1977 1997 1966 1990 0 +18.93(+0.96%)
May 12, 2014 1964 1984 1959 1971 0 +7.55(+0.38%)
May 09, 2014 1946 1967 1937 1963 0 +18.16(+0.93%)
May 08, 2014 1966 1983 1931 1945 0 -25.26(-1.28%)
May 07, 2014 1991 1998 1949 1970 0 -32.47(-1.62%)
May 06, 2014 2017 2025 1997 2003 0 -21.31(-1.05%)
May 05, 2014 2011 2029 1998 2024 0 +3.27(+0.16%)
May 02, 2014 2024 2041 2012 2021 0 -1.03(-0.05%)
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.