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 (%)
May 31, 2019 3243 3260 3212 3228 0 -67.85(-2.06%)
May 30, 2019 3279 3316 3250 3296 0 +21.74(+0.66%)
May 29, 2019 3274 3301 3239 3274 0 -19.52(-0.59%)
May 28, 2019 3366 3382 3293 3293 0 -55.22(-1.65%)
May 24, 2019 3354 3394 3330 3349 0 +8.67(+0.26%)
May 23, 2019 3312 3345 3178 3340 0 -246.40(-6.87%)
May 22, 2019 3670 3685 3570 3586 0 -131.60(-3.54%)
May 21, 2019 3678 3740 3650 3718 0 +85.44(+2.35%)
May 20, 2019 3640 3693 3618 3632 0 -53.17(-1.44%)
May 17, 2019 3682 3737 3664 3686 0 -43.66(-1.17%)
May 16, 2019 3652 3763 3641 3729 0 +84.37(+2.31%)
May 15, 2019 3584 3663 3562 3645 0 +18.71(+0.52%)
May 14, 2019 3572 3657 3564 3626 0 +68.06(+1.91%)
May 13, 2019 3601 3646 3552 3558 0 -154.75(-4.17%)
May 10, 2019 3663 3735 3607 3713 0 +17.30(+0.47%)
May 09, 2019 3674 3724 3629 3696 0 -33.64(-0.90%)
May 08, 2019 3713 3777 3692 3729 0 +4.32(+0.12%)
May 07, 2019 3787 3794 3701 3725 0 -106.44(-2.78%)
May 06, 2019 3795 3857 3765 3831 0 -51.92(-1.34%)
May 03, 2019 3891 3935 3854 3883 0 -68.10(-1.72%)
May 02, 2019 3970 4013 3917 3951 0 -15.80(-0.40%)
May 01, 2019 4046 4074 3964 3967 0 -69.63(-1.72%)
Apr 30, 2019 4047 4064 3995 4037 0 -12.82(-0.32%)
Apr 29, 2019 4001 4068 3988 4050 0 +47.84(+1.20%)
Apr 26, 2019 4036 4057 3951 4002 0 -56.20(-1.38%)
Apr 25, 2019 4075 4083 3983 4058 0 -6.64(-0.16%)
Apr 24, 2019 4207 4215 4045 4065 0 -137.25(-3.27%)
Apr 23, 2019 4214 4228 4160 4202 0 +7.53(+0.18%)
Apr 22, 2019 4217 4236 4179 4194 0 -39.96(-0.94%)
Apr 18, 2019 4224 4250 4186 4234 0 +12.37(+0.29%)
Apr 17, 2019 4210 4256 4188 4222 0 +12.49(+0.30%)
Apr 16, 2019 4176 4226 4156 4209 0 +60.83(+1.47%)
Apr 15, 2019 4128 4188 4108 4149 0 +22.08(+0.54%)
Apr 12, 2019 4145 4152 4101 4127 0 +10.24(+0.25%)
Apr 11, 2019 4091 4133 4072 4116 0 +49.65(+1.22%)
Apr 10, 2019 3990 4075 3989 4067 0 +72.82(+1.82%)
Apr 09, 2019 3984 4010 3973 3994 0 -15.60(-0.39%)
Apr 08, 2019 3966 4014 3945 4009 0 +36.31(+0.91%)
Apr 05, 2019 3943 3988 3938 3973 0 +39.76(+1.01%)
Apr 04, 2019 3973 3986 3902 3933 0 -54.93(-1.38%)
Apr 03, 2019 3933 4004 3921 3988 0 +75.68(+1.93%)
Apr 02, 2019 3887 3925 3861 3913 0 +18.69(+0.48%)
Apr 01, 2019 3885 3917 3854 3894 0 +44.12(+1.15%)
Mar 29, 2019 3802 3866 3792 3850 0 +82.27(+2.18%)
Mar 28, 2019 3766 3800 3739 3768 0 +7.80(+0.21%)
Mar 27, 2019 3797 3808 3731 3760 0 -31.20(-0.82%)
Mar 26, 2019 3783 3827 3756 3791 0 +44.65(+1.19%)
Mar 25, 2019 3736 3758 3687 3746 0 -1.34(-0.04%)
Mar 22, 2019 3889 3897 3739 3748 0 -154.29(-3.95%)
Mar 21, 2019 3802 3922 3783 3902 0 +92.95(+2.44%)
Mar 20, 2019 3781 3839 3753 3809 0 -17.85(-0.47%)
Mar 19, 2019 3842 3867 3806 3827 0 -1.76(-0.05%)
Mar 18, 2019 3874 3903 3812 3829 0 -53.06(-1.37%)
Mar 15, 2019 3801 3894 3782 3882 0 +99.31(+2.63%)
Mar 14, 2019 3773 3796 3752 3782 0 +4.25(+0.11%)
Mar 13, 2019 3796 3810 3762 3778 0 +6.78(+0.18%)
Mar 12, 2019 3765 3778 3736 3771 0 +10.33(+0.27%)
Mar 11, 2019 3679 3774 3672 3761 0 +97.50(+2.66%)
Mar 08, 2019 3635 3670 3616 3663 0 -13.38(-0.36%)
Mar 07, 2019 3696 3715 3646 3677 0 -24.99(-0.68%)
Mar 06, 2019 3744 3759 3675 3702 0 -43.24(-1.15%)
Mar 05, 2019 3740 3761 3708 3745 0 +7.84(+0.21%)
Mar 04, 2019 3860 3860 3697 3737 0 -92.70(-2.42%)
Mar 01, 2019 3785 3848 3761 3830 0 +62.04(+1.65%)
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%)
Dec 03, 2018 3672 3771 3655 3766 0 +143.71(+3.97%)
Nov 30, 2018 3658 3687 3610 3622 0 -26.12(-0.72%)
Nov 29, 2018 3717 3735 3637 3649 0 -91.26(-2.44%)
Nov 28, 2018 3651 3756 3646 3740 0 +117.83(+3.25%)
Nov 27, 2018 3611 3644 3582 3622 0 -21.99(-0.60%)
Nov 26, 2018 3606 3671 3560 3644 0 +99.39(+2.80%)
Nov 23, 2018 3525 3607 3518 3545 0 -4.24(-0.12%)
Nov 21, 2018 3549 3549 3549 3549 0 -69.89(-1.93%)
Nov 20, 2018 3519 3656 3473 3619 0 +14.27(+0.40%)
Nov 19, 2018 3799 3817 3576 3604 0 -235.12(-6.12%)
Nov 16, 2018 3699 3845 3660 3840 0 +126.85(+3.42%)
Nov 15, 2018 3791 3822 3629 3713 0 -382.82(-9.35%)
Nov 14, 2018 4196 4233 4082 4096 0 -43.88(-1.06%)
Nov 13, 2018 4165 4207 4106 4139 0 +3.08(+0.07%)
Nov 12, 2018 4258 4272 4100 4136 0 -119.84(-2.82%)
Nov 09, 2018 4289 4302 4218 4256 0 -60.61(-1.40%)
Nov 08, 2018 4333 4371 4294 4317 0 -6.01(-0.14%)
Nov 07, 2018 4246 4344 4227 4323 0 +148.82(+3.57%)
Nov 06, 2018 4157 4202 4119 4174 0 +12.80(+0.31%)
Nov 05, 2018 4116 4179 4073 4161 0 +60.89(+1.49%)
Nov 02, 2018 4139 4194 4054 4100 0 -41.99(-1.01%)
Nov 01, 2018 4100 4151 4048 4142 0 +47.25(+1.15%)
Oct 31, 2018 4044 4157 4027 4095 0 +102.61(+2.57%)
Oct 30, 2018 3780 4002 3767 3992 0 +215.61(+5.71%)
Oct 29, 2018 3854 3924 3710 3777 0 -5.84(-0.15%)
Oct 26, 2018 3851 3881 3705 3783 0 -93.20(-2.40%)
Oct 24, 2018 4035 4078 3869 3876 0 -160.58(-3.98%)
Oct 23, 2018 4015 4073 3923 4036 0 -128.66(-3.09%)
Oct 22, 2018 4047 4181 4037 4165 0 +133.67(+3.32%)
Oct 19, 2018 4087 4111 4004 4031 0 -25.17(-0.62%)
Oct 18, 2018 4080 4117 4011 4057 0 -41.26(-1.01%)
Oct 17, 2018 4153 4161 4014 4098 0 +45.59(+1.13%)
Oct 16, 2018 3959 4063 3940 4052 0 +126.43(+3.22%)
Oct 15, 2018 3979 3994 3923 3926 0 -73.52(-1.84%)
Oct 12, 2018 3954 4018 3925 3999 0 +144.08(+3.74%)
Oct 11, 2018 3910 3995 3841 3855 0 -79.39(-2.02%)
Oct 10, 2018 4113 4119 3922 3935 0 -199.12(-4.82%)
Oct 09, 2018 4140 4197 4111 4134 0 -22.48(-0.54%)
Oct 08, 2018 4237 4269 4107 4156 0 -110.20(-2.58%)
Oct 05, 2018 4337 4376 4234 4266 0 -76.55(-1.76%)
Oct 04, 2018 4390 4413 4312 4343 0 -85.88(-1.94%)
Oct 03, 2018 4431 4465 4376 4429 0 +7.11(+0.16%)
Oct 02, 2018 4437 4458 4403 4422 0 -22.17(-0.50%)
Oct 01, 2018 4458 4485 4434 4444 0 +5.68(+0.13%)
Sep 28, 2018 4420 4466 4363 4438 0 +6.84(+0.15%)
Sep 27, 2018 4476 4501 4423 4431 0 -28.78(-0.65%)
Sep 26, 2018 4468 4499 4436 4460 0 -7.26(-0.16%)
Sep 25, 2018 4476 4505 4451 4468 0 -7.17(-0.16%)
Sep 24, 2018 4471 4532 4453 4475 0 -25.12(-0.56%)
Sep 21, 2018 4476 4529 4442 4500 0 +51.87(+1.17%)
Sep 20, 2018 4401 4464 4367 4448 0 +66.93(+1.53%)
Sep 19, 2018 4424 4441 4344 4381 0 -39.75(-0.90%)
Sep 18, 2018 4337 4439 4328 4421 0 +82.27(+1.90%)
Sep 17, 2018 4463 4479 4333 4338 0 -138.11(-3.09%)
Sep 14, 2018 4490 4509 4434 4477 0 +10.55(+0.24%)
Sep 13, 2018 4476 4513 4454 4466 0 +19.53(+0.44%)
Sep 12, 2018 4434 4459 4363 4446 0 +16.73(+0.38%)
Sep 11, 2018 4369 4432 4341 4430 0 +64.56(+1.48%)
Sep 10, 2018 4351 4380 4311 4365 0 +24.31(+0.56%)
Sep 07, 2018 4332 4394 4269 4341 0 -15.87(-0.36%)
Sep 06, 2018 4379 4415 4339 4357 0 +0.82(+0.02%)
Sep 05, 2018 4589 4597 4348 4356 0 -235.48(-5.13%)
Sep 04, 2018 4554 4607 4514 4591 0 +37.82(+0.83%)
Aug 31, 2018 4554 4554 4554 4554 0 +2.80(+0.06%)
Aug 30, 2018 4516 4582 4511 4551 0 +22.38(+0.49%)
Aug 29, 2018 4516 4559 4508 4528 0 +15.90(+0.35%)
Aug 28, 2018 4485 4516 4446 4513 0 +42.53(+0.95%)
Aug 27, 2018 4467 4502 4448 4470 0 +37.92(+0.86%)
Aug 24, 2018 4393 4439 4389 4432 0 +56.33(+1.29%)
Aug 23, 2018 4346 4414 4336 4376 0 +15.00(+0.34%)
Aug 22, 2018 4311 4371 4298 4361 0 +32.27(+0.75%)
Aug 21, 2018 4367 4400 4301 4328 0 -26.18(-0.60%)
Aug 20, 2018 4313 4365 4292 4355 0 +60.69(+1.41%)
Aug 17, 2018 4233 4311 4184 4294 0 +77.50(+1.84%)
Aug 16, 2018 4226 4357 4165 4216 0 -131.97(-3.03%)
Aug 15, 2018 4341 4380 4291 4348 0 -20.89(-0.48%)
Aug 14, 2018 4272 4382 4269 4369 0 +111.11(+2.61%)
Aug 13, 2018 4342 4367 4245 4258 0 -70.38(-1.63%)
Aug 10, 2018 4333 4394 4314 4329 0 -26.99(-0.62%)
Aug 09, 2018 4331 4396 4329 4356 0 -13.24(-0.30%)
Aug 08, 2018 4315 4397 4299 4369 0 +57.10(+1.32%)
Aug 07, 2018 4312 4350 4294 4312 0 +14.50(+0.34%)
Aug 06, 2018 4250 4310 4228 4297 0 +30.67(+0.72%)
Aug 03, 2018 4244 4311 4187 4267 0 +37.25(+0.88%)
Aug 02, 2018 4105 4241 4098 4229 0 +99.17(+2.40%)
Aug 01, 2018 4087 4161 4070 4130 0 +38.43(+0.94%)
Jul 31, 2018 4087 4133 4029 4092 0 +16.11(+0.40%)
Jul 30, 2018 4226 4242 4071 4076 0 -139.11(-3.30%)
Jul 27, 2018 4322 4329 4165 4215 0 -95.13(-2.21%)
Jul 26, 2018 4300 4336 4253 4310 0 -4.15(-0.10%)
Jul 25, 2018 4177 4323 4176 4314 0 +124.15(+2.96%)
Jul 24, 2018 4226 4372 4177 4190 0 -150.33(-3.46%)
Jul 23, 2018 4347 4377 4308 4340 0 -5.74(-0.13%)
Jul 20, 2018 4387 4398 4327 4346 0 -45.78(-1.04%)
Jul 19, 2018 4385 4417 4369 4392 0 +2.84(+0.06%)
Jul 18, 2018 4400 4416 4350 4389 0 -14.82(-0.34%)
Jul 17, 2018 4353 4434 4337 4404 0 +31.49(+0.72%)
Jul 16, 2018 4374 4434 4354 4372 0 -36.59(-0.83%)
Jul 13, 2018 4368 4424 4360 4409 0 +32.76(+0.75%)
Jul 12, 2018 4301 4389 4278 4376 0 +118.55(+2.78%)
Jul 11, 2018 4219 4283 4217 4257 0 +11.55(+0.27%)
Jul 10, 2018 4271 4286 4209 4246 0 -8.44(-0.20%)
Jul 09, 2018 4242 4266 4197 4254 0 +37.45(+0.89%)
Jul 06, 2018 4167 4228 4142 4217 0 +53.08(+1.27%)
Jul 05, 2018 4164 4176 4105 4164 0 +27.03(+0.65%)
Jul 03, 2018 4137 4137 4137 4137 0 -80.90(-1.92%)
Jul 02, 2018 4145 4236 4126 4218 0 +45.19(+1.08%)
Jun 29, 2018 4153 4235 4133 4172 0 +58.48(+1.42%)
Jun 28, 2018 4070 4129 4054 4114 0 +47.38(+1.17%)
Jun 27, 2018 4168 4201 4056 4067 0 -82.20(-1.98%)
Jun 26, 2018 4117 4170 4107 4149 0 +49.25(+1.20%)
Jun 25, 2018 4094 4127 4020 4100 0 -24.48(-0.59%)
Jun 22, 2018 4211 4227 4114 4124 0 -66.13(-1.58%)
Jun 21, 2018 4237 4267 4185 4190 0 -30.88(-0.73%)
Jun 20, 2018 4235 4256 4204 4221 0 +9.14(+0.22%)
Jun 19, 2018 4192 4221 4128 4212 0 -23.75(-0.56%)
Jun 18, 2018 4178 4253 4156 4236 0 +35.92(+0.86%)
Jun 15, 2018 4200 4207 4171 4200 0 +28.96(+0.69%)
Jun 14, 2018 4115 4187 4112 4171 0 +66.57(+1.62%)
Jun 13, 2018 4089 4130 4068 4104 0 +15.60(+0.38%)
Jun 12, 2018 4085 4117 4047 4089 0 +24.83(+0.61%)
Jun 11, 2018 4009 4072 4000 4064 0 +58.74(+1.47%)
Jun 08, 2018 3981 4025 3968 4005 0 +7.71(+0.19%)
Jun 07, 2018 4072 4091 3953 3997 0 -70.25(-1.73%)
Jun 06, 2018 3966 4073 3953 4068 0 +107.97(+2.73%)
Jun 05, 2018 3884 3963 3872 3960 0 +85.61(+2.21%)
Jun 04, 2018 3782 3883 3773 3874 0 +88.19(+2.33%)
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.