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 (%)
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%)
Jun 01, 2018 3721 3808 3697 3786 0 +56.07(+1.50%)
May 31, 2018 3715 3753 3683 3730 0 +8.29(+0.22%)
May 30, 2018 3696 3781 3680 3721 0 +74.16(+2.03%)
May 29, 2018 3628 3688 3620 3647 0 -10.16(-0.28%)
May 25, 2018 3657 3657 3657 3657 0 -40.41(-1.09%)
May 24, 2018 3517 3705 3505 3698 0 +63.50(+1.75%)
May 23, 2018 3637 3679 3605 3634 0 -8.03(-0.22%)
May 22, 2018 3708 3718 3614 3642 0 -65.05(-1.75%)
May 21, 2018 3763 3786 3700 3707 0 -31.87(-0.85%)
May 18, 2018 3770 3807 3733 3739 0 -37.25(-0.99%)
May 17, 2018 3821 3852 3773 3777 0 -16.85(-0.44%)
May 16, 2018 3785 3829 3775 3793 0 +6.39(+0.17%)
May 15, 2018 3770 3807 3754 3787 0 -8.36(-0.22%)
May 14, 2018 3896 3917 3785 3795 0 -95.58(-2.46%)
May 11, 2018 3894 3923 3865 3891 0 +16.61(+0.43%)
May 10, 2018 3860 3895 3843 3874 0 +30.48(+0.79%)
May 09, 2018 3790 3857 3763 3844 0 +70.57(+1.87%)
May 08, 2018 3725 3801 3699 3773 0 +49.77(+1.34%)
May 07, 2018 3695 3749 3675 3724 0 +43.61(+1.19%)
May 04, 2018 3631 3724 3594 3680 0 -4.08(-0.11%)
May 03, 2018 3693 3741 3652 3684 0 -25.34(-0.68%)
May 02, 2018 3743 3755 3686 3709 0 -23.10(-0.62%)
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.