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 29, 2015 2070 2077 2051 2064 0 -8.48(-0.41%)
May 28, 2015 2073 2082 2062 2073 0 -5.59(-0.27%)
May 27, 2015 2059 2083 2048 2079 0 +26.00(+1.27%)
May 26, 2015 2080 2087 2039 2053 0 -40.87(-1.95%)
May 22, 2015 2093 2093 2093 2093 0 +19.21(+0.93%)
May 21, 2015 2056 2084 2046 2074 0 -27.01(-1.29%)
May 20, 2015 2118 2122 2080 2101 0 -13.12(-0.62%)
May 19, 2015 2098 2126 2091 2114 0 +9.67(+0.46%)
May 18, 2015 2108 2116 2093 2105 0 -6.70(-0.32%)
May 15, 2015 2129 2134 2104 2111 0 -17.80(-0.84%)
May 14, 2015 2110 2132 2103 2129 0 +36.25(+1.73%)
May 13, 2015 2094 2107 2082 2093 0 +5.86(+0.28%)
May 12, 2015 2093 2101 2078 2087 0 -19.43(-0.92%)
May 11, 2015 2110 2120 2096 2106 0 -13.12(-0.62%)
May 08, 2015 2099 2126 2090 2120 0 +39.54(+1.90%)
May 07, 2015 2076 2090 2054 2080 0 -6.52(-0.31%)
May 06, 2015 2112 2121 2072 2087 0 -21.07(-1.00%)
May 05, 2015 2147 2156 2104 2108 0 -50.70(-2.35%)
May 04, 2015 2152 2174 2145 2158 0 +6.76(+0.31%)
May 01, 2015 2135 2155 2126 2152 0 +23.99(+1.13%)
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%)
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.