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 (%)
Sep 30, 2019 2893 2908 2860 2874 0 -57.71(-1.97%)
Sep 27, 2019 2952 2985 2917 2932 0 -6.74(-0.23%)
Sep 26, 2019 2955 2960 2891 2938 0 -3.72(-0.13%)
Sep 25, 2019 2883 2957 2874 2942 0 +51.53(+1.78%)
Sep 24, 2019 2976 2981 2871 2890 0 -85.38(-2.87%)
Sep 23, 2019 2949 2997 2923 2976 0 +21.23(+0.72%)
Sep 20, 2019 2975 2995 2934 2955 0 -17.96(-0.60%)
Sep 19, 2019 3006 3024 2963 2973 0 -26.05(-0.87%)
Sep 18, 2019 3057 3069 2963 2999 0 -71.95(-2.34%)
Sep 17, 2019 3075 3102 3009 3071 0 -32.03(-1.03%)
Sep 16, 2019 3077 3112 3040 3103 0 +19.44(+0.63%)
Sep 13, 2019 3089 3112 3037 3083 0 -1.31(-0.04%)
Sep 12, 2019 3089 3116 3032 3085 0 -10.57(-0.34%)
Sep 11, 2019 3041 3106 3000 3095 0 +68.76(+2.27%)
Sep 10, 2019 3005 3052 2959 3026 0 +8.44(+0.28%)
Sep 09, 2019 2955 3026 2912 3018 0 +142.07(+4.94%)
Sep 06, 2019 2856 2894 2842 2876 0 +22.95(+0.80%)
Sep 05, 2019 2761 2862 2746 2853 0 +135.96(+5.00%)
Sep 04, 2019 2679 2722 2667 2717 0 +83.17(+3.16%)
Sep 03, 2019 2653 2667 2597 2634 0 -47.01(-1.75%)
Aug 30, 2019 2696 2722 2668 2681 0 +12.91(+0.48%)
Aug 29, 2019 2650 2684 2640 2668 0 +61.58(+2.36%)
Aug 28, 2019 2600 2637 2580 2606 0 +6.20(+0.24%)
Aug 27, 2019 2641 2646 2581 2600 0 -20.31(-0.78%)
Aug 26, 2019 2627 2646 2594 2620 0 +43.93(+1.71%)
Aug 23, 2019 2615 2659 2566 2576 0 -76.98(-2.90%)
Aug 22, 2019 2649 2681 2624 2653 0 +3.78(+0.14%)
Aug 21, 2019 2650 2685 2635 2650 0 +33.64(+1.29%)
Aug 20, 2019 2677 2680 2610 2616 0 -67.25(-2.51%)
Aug 19, 2019 2724 2728 2679 2683 0 +9.49(+0.35%)
Aug 16, 2019 2673 2688 2639 2674 0 +22.51(+0.85%)
Aug 15, 2019 2616 2723 2598 2651 0 +77.16(+3.00%)
Aug 14, 2019 2642 2659 2562 2574 0 -121.03(-4.49%)
Aug 13, 2019 2661 2756 2643 2695 0 +40.90(+1.54%)
Aug 12, 2019 2698 2701 2618 2654 0 -57.88(-2.13%)
Aug 09, 2019 2740 2761 2679 2712 0 -47.46(-1.72%)
Aug 08, 2019 2677 2768 2666 2760 0 +91.83(+3.44%)
Aug 07, 2019 2610 2682 2601 2668 0 +22.04(+0.83%)
Aug 06, 2019 2623 2665 2599 2646 0 +44.06(+1.69%)
Aug 05, 2019 2583 2660 2568 2602 0 -35.45(-1.34%)
Aug 02, 2019 2764 2772 2580 2637 0 -554.10(-17.36%)
Aug 01, 2019 3241 3309 3173 3191 0 -52.17(-1.61%)
Jul 31, 2019 3303 3321 3207 3243 0 -55.53(-1.68%)
Jul 30, 2019 3255 3305 3246 3299 0 +23.83(+0.73%)
Jul 29, 2019 3227 3294 3187 3275 0 +6.57(+0.20%)
Jul 26, 2019 3268 3290 3234 3268 0 +15.87(+0.49%)
Jul 25, 2019 3258 3289 3232 3253 0 -5.67(-0.17%)
Jul 24, 2019 3227 3290 3202 3258 0 +16.89(+0.52%)
Jul 23, 2019 3236 3266 3195 3241 0 +31.66(+0.99%)
Jul 22, 2019 3256 3277 3207 3210 0 -43.75(-1.34%)
Jul 19, 2019 3252 3300 3225 3253 0 +18.22(+0.56%)
Jul 18, 2019 3244 3282 3202 3235 0 -25.65(-0.79%)
Jul 17, 2019 3267 3286 3248 3261 0 +10.39(+0.32%)
Jul 16, 2019 3338 3340 3210 3251 0 -85.10(-2.55%)
Jul 15, 2019 3364 3376 3303 3336 0 -20.72(-0.62%)
Jul 12, 2019 3337 3374 3314 3356 0 +31.62(+0.95%)
Jul 11, 2019 3325 3344 3277 3325 0 +5.95(+0.18%)
Jul 10, 2019 3345 3354 3302 3319 0 +3.75(+0.11%)
Jul 09, 2019 3298 3324 3271 3315 0 -8.93(-0.27%)
Jul 08, 2019 3283 3340 3259 3324 0 -99.93(-2.92%)
Jul 05, 2019 3410 3426 3372 3424 0 -4.84(-0.14%)
Jul 03, 2019 3394 3431 3377 3429 0 +33.67(+0.99%)
Jul 02, 2019 3434 3441 3374 3395 0 -26.46(-0.77%)
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.