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 (%)
Apr 30, 2018 3729 3763 3675 3676 0 -35.31(-0.95%)
Apr 27, 2018 3715 3745 3653 3712 0 +0.87(+0.02%)
Apr 26, 2018 3714 3756 3694 3711 0 +21.71(+0.59%)
Apr 25, 2018 3709 3722 3644 3689 0 -28.11(-0.76%)
Apr 24, 2018 3769 3812 3680 3717 0 -28.67(-0.77%)
Apr 23, 2018 3781 3798 3733 3746 0 -19.73(-0.52%)
Apr 20, 2018 3788 3800 3748 3766 0 -24.68(-0.65%)
Apr 19, 2018 3786 3812 3753 3790 0 -12.83(-0.34%)
Apr 18, 2018 3807 3829 3785 3803 0 -12.31(-0.32%)
Apr 17, 2018 3808 3827 3774 3816 0 +66.92(+1.79%)
Apr 16, 2018 3733 3772 3706 3749 0 +51.20(+1.38%)
Apr 13, 2018 3751 3765 3673 3697 0 -12.15(-0.33%)
Apr 12, 2018 3681 3730 3666 3710 0 +68.69(+1.89%)
Apr 11, 2018 3604 3682 3587 3641 0 +6.85(+0.19%)
Apr 10, 2018 3565 3659 3561 3634 0 +119.50(+3.40%)
Apr 09, 2018 3517 3592 3502 3515 0 +17.89(+0.51%)
Apr 06, 2018 3481 3589 3432 3497 0 -2.11(-0.06%)
Apr 05, 2018 3489 3566 3438 3499 0 +35.23(+1.02%)
Apr 04, 2018 3389 3474 3361 3464 0 +68.81(+2.03%)
Apr 03, 2018 3336 3414 3327 3395 0 +71.61(+2.15%)
Apr 02, 2018 3385 3412 3301 3323 0 -118.81(-3.45%)
Mar 29, 2018 3442 3442 3442 3442 0 +113.62(+3.41%)
Mar 28, 2018 3414 3438 3310 3328 0 -90.19(-2.64%)
Mar 27, 2018 3532 3559 3398 3418 0 -113.75(-3.22%)
Mar 26, 2018 3475 3534 3440 3532 0 +108.80(+3.18%)
Mar 23, 2018 3504 3542 3423 3423 0 -59.60(-1.71%)
Mar 22, 2018 3548 3566 3464 3483 0 -108.31(-3.02%)
Mar 21, 2018 3563 3623 3542 3591 0 +30.21(+0.85%)
Mar 20, 2018 3556 3589 3535 3561 0 +13.86(+0.39%)
Mar 19, 2018 3572 3595 3509 3547 0 -37.78(-1.05%)
Mar 16, 2018 3581 3614 3562 3585 0 +4.06(+0.11%)
Mar 15, 2018 3625 3628 3561 3581 0 -39.49(-1.09%)
Mar 14, 2018 3649 3668 3608 3620 0 -8.95(-0.25%)
Mar 13, 2018 3624 3667 3610 3629 0 +6.98(+0.19%)
Mar 12, 2018 3654 3664 3608 3622 0 -27.41(-0.75%)
Mar 09, 2018 3600 3655 3583 3650 0 +72.20(+2.02%)
Mar 08, 2018 3566 3582 3537 3578 0 +25.92(+0.73%)
Mar 07, 2018 3552 3580 3552 3552 0 -26.33(-0.74%)
Mar 06, 2018 3549 3623 3531 3578 0 +74.78(+2.13%)
Mar 05, 2018 3394 3523 3373 3503 0 +111.09(+3.27%)
Mar 02, 2018 3349 3401 3308 3392 0 +28.05(+0.83%)
Mar 01, 2018 3343 3410 3309 3364 0 +28.60(+0.86%)
Feb 28, 2018 3338 3390 3311 3336 0 +6.01(+0.18%)
Feb 27, 2018 3324 3366 3312 3330 0 -9.71(-0.29%)
Feb 26, 2018 3320 3354 3292 3339 0 +35.83(+1.08%)
Feb 23, 2018 3277 3305 3235 3303 0 +56.01(+1.72%)
Feb 22, 2018 3247 3254 3240 3247 0 +5.17(+0.16%)
Feb 21, 2018 3236 3318 3227 3242 0 +13.63(+0.42%)
Feb 20, 2018 3133 3265 3118 3229 0 +68.22(+2.16%)
Feb 16, 2018 3160 3160 3160 3160 0 -55.91(-1.74%)
Feb 15, 2018 3082 3220 2960 3216 0 -120.48(-3.61%)
Feb 14, 2018 3322 3360 3239 3337 0 +90.83(+2.80%)
Feb 13, 2018 3246 3246 3234 3246 0 +49.09(+1.54%)
Feb 12, 2018 3155 3228 3127 3197 0 +85.56(+2.75%)
Feb 09, 2018 3160 3190 2996 3111 0 -32.75(-1.04%)
Feb 08, 2018 3304 3315 3129 3144 0 -132.74(-4.05%)
Feb 07, 2018 3271 3331 3251 3277 0 -14.76(-0.45%)
Feb 06, 2018 3187 3318 3092 3292 0 -7.03(-0.21%)
Feb 05, 2018 3362 3412 3260 3299 0 -103.22(-3.03%)
Feb 02, 2018 3493 3517 3400 3402 0 -94.55(-2.70%)
Feb 01, 2018 3444 3499 3431 3496 0 +45.82(+1.33%)
Jan 31, 2018 3512 3541 3434 3451 0 -42.55(-1.22%)
Jan 30, 2018 3494 3518 3479 3493 0 -27.64(-0.79%)
Jan 29, 2018 3531 3552 3506 3521 0 -15.85(-0.45%)
Jan 26, 2018 3508 3540 3492 3537 0 +49.92(+1.43%)
Jan 25, 2018 3529 3538 3473 3487 0 -12.98(-0.37%)
Jan 24, 2018 3541 3557 3465 3500 0 -37.55(-1.06%)
Jan 23, 2018 3529 3555 3495 3537 0 +33.49(+0.96%)
Jan 22, 2018 3484 3508 3465 3504 0 +13.56(+0.39%)
Jan 19, 2018 3498 3522 3480 3490 0 -3.33(-0.10%)
Jan 18, 2018 3504 3523 3469 3493 0 -12.42(-0.35%)
Jan 17, 2018 3452 3523 3448 3506 0 +77.51(+2.26%)
Jan 16, 2018 3467 3493 3402 3428 0 -32.51(-0.94%)
Jan 12, 2018 3461 3461 3461 3461 0 +43.92(+1.29%)
Jan 11, 2018 3369 3421 3345 3417 0 +53.50(+1.59%)
Jan 10, 2018 3319 3370 3294 3363 0 +33.67(+1.01%)
Jan 09, 2018 3345 3380 3317 3330 0 -7.62(-0.23%)
Jan 08, 2018 3293 3342 3269 3337 0 +34.04(+1.03%)
Jan 05, 2018 3267 3311 3249 3303 0 +48.16(+1.48%)
Jan 04, 2018 3219 3269 3211 3255 0 +31.07(+0.96%)
Jan 03, 2018 3154 3236 3149 3224 0 +68.05(+2.16%)
Jan 02, 2018 3159 3184 3146 3156 0 +11.31(+0.36%)
Dec 29, 2017 3145 3145 3145 3145 0 -20.96(-0.66%)
Dec 28, 2017 3192 3202 3145 3166 0 -21.24(-0.67%)
Dec 27, 2017 3174 3192 3168 3187 0 +14.64(+0.46%)
Dec 26, 2017 3181 3193 3156 3172 0 -15.81(-0.50%)
Dec 22, 2017 3185 3198 3179 3188 0 +1.23(+0.04%)
Dec 21, 2017 3231 3236 3182 3187 0 -40.18(-1.25%)
Dec 20, 2017 3290 3292 3214 3227 0 -38.86(-1.19%)
Dec 19, 2017 3261 3279 3242 3266 0 +3.07(+0.09%)
Dec 18, 2017 3258 3283 3241 3263 0 +32.41(+1.00%)
Dec 15, 2017 3236 3260 3223 3230 0 -7.11(-0.22%)
Dec 14, 2017 3262 3284 3230 3238 0 -21.59(-0.66%)
Dec 13, 2017 3258 3287 3239 3259 0 +6.62(+0.20%)
Dec 12, 2017 3287 3299 3241 3253 0 -30.57(-0.93%)
Dec 11, 2017 3248 3301 3244 3283 0 +18.75(+0.57%)
Dec 08, 2017 3241 3281 3214 3264 0 +43.77(+1.36%)
Dec 07, 2017 3204 3236 3179 3221 0 +16.73(+0.52%)
Dec 06, 2017 3179 3231 3147 3204 0 +22.78(+0.72%)
Dec 05, 2017 3169 3203 3143 3181 0 +19.90(+0.63%)
Dec 04, 2017 3190 3233 3156 3161 0 -15.50(-0.49%)
Dec 01, 2017 3144 3190 3122 3177 0 -9.94(-0.31%)
Nov 30, 2017 3194 3243 3179 3187 0 +19.06(+0.60%)
Nov 29, 2017 3173 3209 3146 3168 0 -10.27(-0.32%)
Nov 28, 2017 3143 3184 3140 3178 0 +31.47(+1.00%)
Nov 27, 2017 3139 3156 3098 3146 0 -10.74(-0.34%)
Nov 24, 2017 3143 3165 3131 3157 0 +17.90(+0.57%)
Nov 22, 2017 3104 3144 3090 3139 0 +33.42(+1.08%)
Nov 21, 2017 3086 3122 3077 3106 0 +15.81(+0.51%)
Nov 20, 2017 3009 3094 3006 3090 0 +65.88(+2.18%)
Nov 17, 2017 3027 3088 3005 3024 0 -5.78(-0.19%)
Nov 16, 2017 2960 3059 2953 3030 0 +263.20(+9.51%)
Nov 15, 2017 2755 2783 2744 2767 0 +1.19(+0.04%)
Nov 14, 2017 2779 2788 2756 2766 0 -15.44(-0.56%)
Nov 13, 2017 2794 2811 2776 2781 0 -4.38(-0.16%)
Nov 10, 2017 2772 2805 2768 2785 0 +8.86(+0.32%)
Nov 09, 2017 2766 2822 2756 2776 0 +25.47(+0.93%)
Nov 08, 2017 2708 2761 2698 2751 0 +42.13(+1.56%)
Nov 07, 2017 2735 2740 2698 2709 0 -29.61(-1.08%)
Nov 06, 2017 2714 2755 2699 2738 0 +31.52(+1.16%)
Nov 03, 2017 2745 2752 2684 2707 0 -32.57(-1.19%)
Nov 02, 2017 2669 2771 2643 2740 0 +93.41(+3.53%)
Nov 01, 2017 2655 2665 2629 2646 0 +5.71(+0.22%)
Oct 31, 2017 2616 2655 2598 2640 0 +28.98(+1.11%)
Oct 30, 2017 2621 2639 2583 2611 0 -15.45(-0.59%)
Oct 27, 2017 2639 2652 2605 2627 0 -2.89(-0.11%)
Oct 26, 2017 2619 2650 2606 2630 0 +20.88(+0.80%)
Oct 25, 2017 2644 2651 2601 2609 0 -41.41(-1.56%)
Oct 24, 2017 2642 2661 2636 2650 0 +10.03(+0.38%)
Oct 23, 2017 2654 2667 2636 2640 0 -2.85(-0.11%)
Oct 20, 2017 2642 2663 2630 2643 0 +13.93(+0.53%)
Oct 19, 2017 2623 2644 2605 2629 0 -6.30(-0.24%)
Oct 18, 2017 2623 2644 2608 2635 0 +22.21(+0.85%)
Oct 17, 2017 2607 2637 2585 2613 0 -8.61(-0.33%)
Oct 16, 2017 2638 2646 2615 2622 0 -7.33(-0.28%)
Oct 13, 2017 2632 2661 2617 2629 0 +7.94(+0.30%)
Oct 12, 2017 2624 2633 2602 2621 0 -8.06(-0.31%)
Oct 11, 2017 2642 2657 2620 2629 0 -13.25(-0.50%)
Oct 10, 2017 2672 2681 2635 2643 0 -23.16(-0.87%)
Oct 09, 2017 2673 2687 2658 2666 0 -5.73(-0.21%)
Oct 06, 2017 2669 2685 2652 2671 0 -7.61(-0.28%)
Oct 05, 2017 2672 2684 2658 2679 0 +2.77(+0.10%)
Oct 04, 2017 2667 2689 2660 2676 0 +0.80(+0.03%)
Oct 03, 2017 2663 2685 2646 2676 0 +22.27(+0.84%)
Oct 02, 2017 2646 2658 2636 2653 0 +14.79(+0.56%)
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%)
Jul 03, 2017 2461 2504 2456 2464 0 -11.93(-0.48%)
Jun 30, 2017 2488 2499 2465 2476 0 -8.66(-0.35%)
Jun 29, 2017 2495 2500 2458 2485 0 -13.48(-0.54%)
Jun 28, 2017 2474 2508 2466 2498 0 +33.95(+1.38%)
Jun 27, 2017 2484 2495 2462 2464 0 -25.39(-1.02%)
Jun 26, 2017 2476 2505 2471 2489 0 +15.38(+0.62%)
Jun 23, 2017 2442 2488 2436 2474 0 +34.44(+1.41%)
Jun 22, 2017 2418 2452 2414 2440 0 +20.28(+0.84%)
Jun 21, 2017 2405 2429 2399 2419 0 +21.80(+0.91%)
Jun 20, 2017 2399 2416 2396 2398 0 -8.34(-0.35%)
Jun 19, 2017 2399 2414 2386 2406 0 +17.29(+0.72%)
Jun 16, 2017 2385 2395 2370 2389 0 +0.56(+0.02%)
Jun 15, 2017 2376 2398 2364 2388 0 -5.56(-0.23%)
Jun 14, 2017 2422 2431 2379 2394 0 -29.37(-1.21%)
Jun 13, 2017 2418 2442 2409 2423 0 +9.53(+0.39%)
Jun 12, 2017 2415 2447 2398 2413 0 -19.74(-0.81%)
Jun 09, 2017 2442 2469 2416 2433 0 -14.62(-0.60%)
Jun 08, 2017 2421 2455 2412 2448 0 +23.37(+0.96%)
Jun 07, 2017 2411 2439 2401 2424 0 +19.52(+0.81%)
Jun 06, 2017 2396 2427 2393 2405 0 -2.54(-0.11%)
Jun 05, 2017 2415 2439 2404 2407 0 -15.96(-0.66%)
Jun 02, 2017 2431 2442 2416 2423 0 -12.00(-0.49%)
Jun 01, 2017 2436 2460 2424 2435 0 -20.58(-0.84%)
May 31, 2017 2471 2485 2443 2456 0 -13.65(-0.55%)
May 30, 2017 2463 2491 2454 2470 0 +0.61(+0.02%)
May 26, 2017 2504 2507 2463 2469 0 -29.60(-1.18%)
May 25, 2017 2459 2513 2441 2499 0 +55.84(+2.29%)
May 24, 2017 2451 2462 2419 2443 0 -5.40(-0.22%)
May 23, 2017 2475 2480 2438 2448 0 -18.11(-0.73%)
May 22, 2017 2449 2472 2446 2466 0 +22.14(+0.91%)
May 19, 2017 2469 2484 2436 2444 0 -12.28(-0.50%)
May 18, 2017 2459 2487 2439 2456 0 -9.73(-0.39%)
May 17, 2017 2515 2513 2465 2466 0 -61.58(-2.44%)
May 16, 2017 2528 2535 2516 2528 0 +4.44(+0.18%)
May 15, 2017 2469 2529 2468 2523 0 +65.48(+2.66%)
May 12, 2017 2460 2471 2450 2458 0 -4.58(-0.19%)
May 11, 2017 2478 2483 2451 2462 0 -21.05(-0.85%)
May 10, 2017 2476 2490 2466 2483 0 +9.63(+0.39%)
May 09, 2017 2475 2495 2461 2474 0 +1.55(+0.06%)
May 08, 2017 2472 2480 2459 2472 0 -3.88(-0.16%)
May 05, 2017 2460 2477 2448 2476 0 +19.95(+0.81%)
May 04, 2017 2472 2481 2449 2456 0 -11.19(-0.45%)
May 03, 2017 2460 2473 2453 2467 0 -3.23(-0.13%)
May 02, 2017 2470 2480 2462 2471 0 -0.24(-0.01%)
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.