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 29, 2017 2624 2649 2608 2638 0 +12.35(+0.47%)
Sep 28, 2017 2634 2644 2609 2626 0 -15.73(-0.60%)
Sep 27, 2017 2638 2662 2612 2642 0 +15.07(+0.57%)
Sep 26, 2017 2601 2643 2589 2627 0 +38.09(+1.47%)
Sep 25, 2017 2573 2611 2565 2589 0 -3.36(-0.13%)
Sep 22, 2017 2564 2597 2556 2592 0 +23.49(+0.91%)
Sep 21, 2017 2570 2583 2558 2569 0 +0.30(+0.01%)
Sep 20, 2017 2569 2582 2544 2568 0 -1.83(-0.07%)
Sep 19, 2017 2573 2598 2550 2570 0 +38.24(+1.51%)
Sep 18, 2017 2541 2555 2518 2532 0 -8.90(-0.35%)
Sep 15, 2017 2514 2544 2498 2541 0 +25.16(+1.00%)
Sep 14, 2017 2491 2526 2477 2516 0 +19.20(+0.77%)
Sep 13, 2017 2505 2518 2470 2496 0 +1.76(+0.07%)
Sep 12, 2017 2482 2508 2459 2495 0 +17.95(+0.72%)
Sep 11, 2017 2447 2484 2443 2477 0 +44.21(+1.82%)
Sep 08, 2017 2430 2444 2417 2432 0 -3.28(-0.13%)
Sep 07, 2017 2451 2457 2414 2436 0 -12.74(-0.52%)
Sep 06, 2017 2433 2468 2410 2448 0 +20.07(+0.83%)
Sep 05, 2017 2452 2463 2409 2428 0 -32.10(-1.30%)
Sep 01, 2017 2461 2470 2449 2461 0 +4.51(+0.18%)
Aug 31, 2017 2438 2459 2424 2456 0 +27.79(+1.14%)
Aug 30, 2017 2415 2432 2407 2428 0 +10.34(+0.43%)
Aug 29, 2017 2408 2430 2406 2418 0 -10.53(-0.43%)
Aug 28, 2017 2435 2445 2415 2428 0 -2.10(-0.09%)
Aug 25, 2017 2427 2456 2424 2430 0 -3.03(-0.12%)
Aug 24, 2017 2432 2444 2415 2434 0 +6.42(+0.26%)
Aug 23, 2017 2419 2443 2409 2427 0 +3.45(+0.14%)
Aug 22, 2017 2439 2447 2415 2424 0 -4.02(-0.17%)
Aug 21, 2017 2458 2468 2407 2428 0 -17.22(-0.70%)
Aug 18, 2017 2452 2468 2433 2445 0 -6.35(-0.26%)
Aug 17, 2017 2485 2541 2446 2451 0 -109.72(-4.28%)
Aug 16, 2017 2549 2573 2544 2561 0 +15.40(+0.60%)
Aug 15, 2017 2585 2592 2544 2546 0 -7.53(-0.29%)
Aug 14, 2017 2556 2574 2533 2553 0 +30.16(+1.20%)
Aug 11, 2017 2512 2540 2501 2523 0 +16.92(+0.68%)
Aug 10, 2017 2544 2557 2503 2506 0 -49.40(-1.93%)
Aug 09, 2017 2571 2583 2539 2555 0 -26.85(-1.04%)
Aug 08, 2017 2580 2609 2569 2582 0 -1.91(-0.07%)
Aug 07, 2017 2599 2605 2571 2584 0 -10.87(-0.42%)
Aug 04, 2017 2616 2620 2588 2595 0 -13.31(-0.51%)
Aug 03, 2017 2631 2634 2594 2608 0 -27.20(-1.03%)
Aug 02, 2017 2647 2660 2620 2636 0 -7.72(-0.29%)
Aug 01, 2017 2639 2662 2618 2643 0 +13.89(+0.53%)
Jul 31, 2017 2633 2647 2609 2629 0 +5.28(+0.20%)
Jul 28, 2017 2636 2646 2604 2624 0 -24.86(-0.94%)
Jul 27, 2017 2637 2699 2601 2649 0 +26.28(+1.00%)
Jul 26, 2017 2648 2649 2609 2623 0 -18.80(-0.71%)
Jul 25, 2017 2628 2649 2615 2641 0 +4.33(+0.16%)
Jul 24, 2017 2620 2652 2614 2637 0 +5.51(+0.21%)
Jul 21, 2017 2630 2657 2608 2632 0 -0.66(-0.03%)
Jul 20, 2017 2618 2637 2611 2632 0 +16.12(+0.62%)
Jul 19, 2017 2606 2629 2599 2616 0 +13.97(+0.54%)
Jul 18, 2017 2584 2609 2578 2602 0 +0.81(+0.03%)
Jul 17, 2017 2603 2614 2579 2601 0 -1.97(-0.08%)
Jul 14, 2017 2547 2615 2542 2603 0 +81.12(+3.22%)
Jul 13, 2017 2477 2530 2469 2522 0 +47.74(+1.93%)
Jul 12, 2017 2450 2479 2439 2475 0 +40.11(+1.65%)
Jul 11, 2017 2415 2437 2410 2434 0 +19.47(+0.81%)
Jul 10, 2017 2409 2429 2403 2415 0 +0.99(+0.04%)
Jul 07, 2017 2409 2426 2402 2414 0 +11.30(+0.47%)
Jul 06, 2017 2449 2454 2398 2403 0 -60.08(-2.44%)
Jul 05, 2017 2463 2490 2453 2463 0 -1.24(-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.