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 (%)
Jan 14, 2021 3295 3346 3274 3330 0 +46.38(+1.41%)
Jan 13, 2021 3317 3331 3267 3283 0 -24.89(-0.75%)
Dec 23, 2020 3311 3362 3288 3308 0 +18.08(+0.55%)
Dec 22, 2020 3279 3318 3254 3290 0 +67.38(+2.09%)
Dec 21, 2020 3178 3230 3158 3223 0 -16.43(-0.51%)
Dec 18, 2020 3213 3248 3192 3239 0 +32.39(+1.01%)
Dec 17, 2020 3208 3220 3156 3207 0 +12.23(+0.38%)
Dec 16, 2020 3204 3248 3183 3195 0 +43.02(+1.37%)
Dec 15, 2020 3134 3160 3094 3152 0 +43.77(+1.41%)
Dec 14, 2020 3133 3173 3092 3108 0 -6.42(-0.21%)
Dec 11, 2020 3071 3137 3060 3114 0 +23.91(+0.77%)
Dec 10, 2020 3009 3109 3003 3090 0 +22.83(+0.74%)
Dec 09, 2020 3064 3117 3036 3068 0 +19.54(+0.64%)
Dec 08, 2020 3025 3077 3014 3048 0 +12.35(+0.41%)
Dec 07, 2020 3013 3064 2990 3036 0 +10.01(+0.33%)
Dec 04, 2020 2949 3032 2942 3026 0 +87.63(+2.98%)
Dec 03, 2020 2971 2988 2908 2938 0 -30.87(-1.04%)
Dec 02, 2020 2906 3024 2861 2969 0 +216.84(+7.88%)
Dec 01, 2020 2700 2782 2687 2752 0 +27.10(+0.99%)
Nov 30, 2020 2726 2737 2680 2725 0 -7.35(-0.27%)
Nov 27, 2020 2748 2769 2721 2732 0 -12.95(-0.47%)
Nov 25, 2020 2780 2821 2719 2745 0 -62.61(-2.23%)
Nov 24, 2020 2753 2826 2742 2808 0 +85.53(+3.14%)
Nov 23, 2020 2651 2729 2648 2722 0 +78.36(+2.96%)
Nov 20, 2020 2657 2675 2635 2644 0 -6.88(-0.26%)
Nov 19, 2020 2624 2661 2597 2651 0 +16.41(+0.62%)
Nov 18, 2020 2638 2687 2621 2634 0 -2.29(-0.09%)
Nov 17, 2020 2606 2657 2572 2637 0 -11.13(-0.42%)
Nov 16, 2020 2578 2651 2577 2648 0 +88.04(+3.44%)
Nov 13, 2020 2456 2567 2445 2560 0 +124.62(+5.12%)
Nov 12, 2020 2500 2520 2395 2435 0 -76.22(-3.03%)
Nov 11, 2020 2561 2575 2497 2511 0 -38.14(-1.50%)
Nov 10, 2020 2515 2574 2498 2550 0 +11.17(+0.44%)
Nov 09, 2020 2526 2581 2484 2538 0 +109.99(+4.53%)
Nov 06, 2020 2423 2459 2385 2428 0 +26.77(+1.11%)
Nov 05, 2020 2367 2413 2347 2402 0 +78.45(+3.38%)
Nov 04, 2020 2338 2377 2308 2323 0 -45.12(-1.91%)
Nov 03, 2020 2330 2383 2330 2368 0 +65.06(+2.82%)
Nov 02, 2020 2280 2311 2254 2303 0 +53.43(+2.37%)
Oct 30, 2020 2229 2265 2211 2250 0 -10.23(-0.45%)
Oct 29, 2020 2188 2275 2170 2260 0 +74.08(+3.39%)
Oct 28, 2020 2222 2244 2162 2186 0 -87.06(-3.83%)
Oct 27, 2020 2312 2328 2267 2273 0 -45.95(-1.98%)
Oct 26, 2020 2397 2412 2287 2319 0 -103.49(-4.27%)
Oct 23, 2020 2455 2455 2407 2422 0 +1.27(+0.05%)
Oct 22, 2020 2425 2437 2394 2421 0 +1.58(+0.07%)
Oct 21, 2020 2452 2460 2408 2420 0 -30.78(-1.26%)
Oct 20, 2020 2508 2517 2450 2450 0 -45.63(-1.83%)
Oct 19, 2020 2477 2549 2463 2496 0 +37.59(+1.53%)
Oct 16, 2020 2472 2504 2438 2458 0 +13.98(+0.57%)
Oct 15, 2020 2391 2448 2385 2444 0 +13.64(+0.56%)
Oct 14, 2020 2444 2475 2419 2431 0 -12.42(-0.51%)
Oct 13, 2020 2477 2490 2417 2443 0 +2.78(+0.11%)
Oct 12, 2020 2432 2471 2395 2440 0 +32.38(+1.34%)
Oct 09, 2020 2447 2456 2391 2408 0 -24.17(-0.99%)
Oct 08, 2020 2347 2436 2347 2432 0 +80.37(+3.42%)
Oct 07, 2020 2324 2365 2313 2352 0 +52.25(+2.27%)
Oct 06, 2020 2298 2364 2283 2300 0 +9.72(+0.42%)
Oct 05, 2020 2299 2312 2274 2290 0 +21.22(+0.94%)
Oct 02, 2020 2243 2316 2239 2269 0 -16.27(-0.71%)
Oct 01, 2020 2357 2362 2272 2285 0 -50.16(-2.15%)
Sep 30, 2020 2347 2383 2314 2335 0 -8.64(-0.37%)
Sep 29, 2020 2340 2365 2322 2344 0 +8.82(+0.38%)
Sep 28, 2020 2296 2341 2284 2335 0 +74.25(+3.28%)
Sep 25, 2020 2218 2268 2215 2261 0 +25.37(+1.13%)
Sep 24, 2020 2210 2251 2184 2235 0 +11.83(+0.53%)
Sep 23, 2020 2274 2299 2216 2223 0 -41.45(-1.83%)
Sep 22, 2020 2236 2270 2210 2265 0 +42.98(+1.93%)
Sep 21, 2020 2239 2241 2185 2222 0 -59.49(-2.61%)
Sep 18, 2020 2311 2324 2248 2281 0 -17.34(-0.75%)
Sep 17, 2020 2338 2346 2272 2299 0 -88.07(-3.69%)
Sep 16, 2020 2409 2452 2380 2387 0 -7.11(-0.30%)
Sep 15, 2020 2428 2435 2382 2394 0 -6.26(-0.26%)
Sep 14, 2020 2367 2426 2351 2400 0 +48.76(+2.07%)
Sep 11, 2020 2386 2396 2318 2351 0 -5.93(-0.25%)
Sep 10, 2020 2472 2477 2357 2357 0 -92.77(-3.79%)
Sep 09, 2020 2417 2460 2382 2450 0 +71.17(+2.99%)
Sep 08, 2020 2382 2419 2375 2379 0 -62.68(-2.57%)
Sep 04, 2020 2459 2494 2405 2442 0 -9.22(-0.38%)
Sep 03, 2020 2523 2552 2427 2451 0 -93.96(-3.69%)
Sep 02, 2020 2487 2562 2477 2545 0 +63.53(+2.56%)
Sep 01, 2020 2513 2519 2455 2481 0 -39.08(-1.55%)
Aug 31, 2020 2475 2535 2441 2520 0 +64.98(+2.65%)
Aug 28, 2020 2374 2462 2347 2455 0 +84.00(+3.54%)
Aug 27, 2020 2482 2495 2357 2371 0 +67.52(+2.93%)
Aug 26, 2020 2294 2322 2261 2304 0 +20.05(+0.88%)
Aug 25, 2020 2314 2341 2257 2284 0 -28.55(-1.23%)
Aug 24, 2020 2294 2328 2259 2312 0 +52.83(+2.34%)
Aug 21, 2020 2265 2285 2238 2260 0 -8.09(-0.36%)
Aug 20, 2020 2268 2274 2234 2268 0 -4.20(-0.18%)
Aug 19, 2020 2250 2310 2237 2272 0 +30.06(+1.34%)
Aug 18, 2020 2252 2258 2188 2242 0 -8.63(-0.38%)
Aug 17, 2020 2255 2279 2233 2250 0 -14.74(-0.65%)
Aug 14, 2020 2269 2287 2245 2265 0 -4.88(-0.21%)
Aug 13, 2020 2315 2332 2252 2270 0 -71.98(-3.07%)
Aug 12, 2020 2374 2380 2324 2342 0 -10.39(-0.44%)
Aug 11, 2020 2392 2437 2340 2352 0 -32.60(-1.37%)
Aug 10, 2020 2326 2394 2304 2385 0 +56.47(+2.43%)
Aug 07, 2020 2303 2342 2249 2329 0 +103.81(+4.67%)
Aug 06, 2020 2231 2255 2204 2225 0 -35.68(-1.58%)
Aug 05, 2020 2300 2307 2244 2260 0 -25.55(-1.12%)
Aug 04, 2020 2262 2326 2257 2286 0 +16.46(+0.73%)
Aug 03, 2020 2317 2335 2244 2270 0 -50.96(-2.20%)
Jul 31, 2020 2254 2326 2212 2320 0 +70.15(+3.12%)
Jul 30, 2020 2204 2271 2183 2250 0 +15.76(+0.71%)
Jul 29, 2020 2240 2255 2183 2235 0 -14.79(-0.66%)
Jul 28, 2020 2303 2312 2244 2249 0 -53.85(-2.34%)
Jul 27, 2020 2261 2315 2237 2303 0 +43.75(+1.94%)
Jul 24, 2020 2323 2329 2252 2259 0 -67.21(-2.89%)
Jul 23, 2020 2339 2380 2315 2327 0 -13.86(-0.59%)
Jul 22, 2020 2367 2375 2337 2341 0 -24.40(-1.03%)
Jul 21, 2020 2340 2407 2337 2365 0 +25.03(+1.07%)
Jul 20, 2020 2308 2349 2273 2340 0 +23.23(+1.00%)
Jul 17, 2020 2303 2330 2281 2317 0 +18.91(+0.82%)
Jul 16, 2020 2294 2309 2274 2298 0 -8.58(-0.37%)
Jul 15, 2020 2295 2339 2266 2306 0 +44.84(+1.98%)
Jul 14, 2020 2221 2266 2202 2261 0 +13.47(+0.60%)
Jul 13, 2020 2268 2301 2243 2248 0 +12.83(+0.57%)
Jul 10, 2020 2209 2246 2188 2235 0 +26.18(+1.19%)
Jul 09, 2020 2247 2272 2202 2209 0 -63.10(-2.78%)
Jul 08, 2020 2240 2274 2222 2272 0 +43.17(+1.94%)
Jul 07, 2020 2318 2329 2222 2229 0 -116.37(-4.96%)
Jul 06, 2020 2328 2359 2295 2345 0 +60.99(+2.67%)
Jul 02, 2020 2309 2335 2279 2284 0 +5.95(+0.26%)
Jul 01, 2020 2320 2333 2262 2278 0 -41.06(-1.77%)
Jun 30, 2020 2304 2355 2290 2319 0 +12.16(+0.53%)
Jun 29, 2020 2308 2324 2254 2307 0 +14.00(+0.61%)
Jun 26, 2020 2269 2315 2228 2293 0 +89.24(+4.05%)
Jun 25, 2020 2141 2205 2111 2204 0 +44.89(+2.08%)
Jun 24, 2020 2216 2218 2156 2159 0 -67.65(-3.04%)
Jun 23, 2020 2245 2289 2221 2227 0 +7.69(+0.35%)
Jun 22, 2020 2269 2282 2188 2219 0 -78.42(-3.41%)
Jun 19, 2020 2268 2311 2208 2298 0 +50.98(+2.27%)
Jun 18, 2020 2253 2267 2214 2247 0 -14.45(-0.64%)
Jun 17, 2020 2338 2340 2250 2261 0 -60.00(-2.59%)
Jun 16, 2020 2351 2378 2276 2321 0 +56.28(+2.49%)
Jun 15, 2020 2191 2286 2166 2265 0 +19.98(+0.89%)
Jun 12, 2020 2259 2282 2176 2245 0 +54.28(+2.48%)
Jun 11, 2020 2374 2388 2185 2190 0 -265.32(-10.80%)
Jun 10, 2020 2463 2507 2400 2456 0 +8.48(+0.35%)
Jun 09, 2020 2534 2535 2437 2447 0 -107.12(-4.19%)
Jun 08, 2020 2527 2587 2521 2554 0 +50.16(+2.00%)
Jun 05, 2020 2434 2519 2422 2504 0 +127.54(+5.37%)
Jun 04, 2020 2377 2410 2356 2377 0 -17.80(-0.74%)
Jun 03, 2020 2338 2417 2327 2395 0 +66.35(+2.85%)
Jun 02, 2020 2270 2348 2250 2328 0 +67.98(+3.01%)
Jun 01, 2020 2309 2326 2254 2260 0 -78.84(-3.37%)
May 29, 2020 2313 2349 2282 2339 0 +23.36(+1.01%)
May 28, 2020 2366 2417 2308 2316 0 -113.04(-4.65%)
May 27, 2020 2375 2436 2349 2429 0 +72.07(+3.06%)
May 26, 2020 2399 2413 2339 2357 0 +32.82(+1.41%)
May 22, 2020 2353 2354 2290 2324 0 -38.26(-1.62%)
May 21, 2020 2373 2407 2331 2362 0 -17.80(-0.75%)
May 20, 2020 2354 2389 2346 2380 0 +61.91(+2.67%)
May 19, 2020 2327 2370 2294 2318 0 -9.42(-0.40%)
May 18, 2020 2277 2350 2268 2327 0 +117.78(+5.33%)
May 15, 2020 2159 2223 2146 2210 0 +14.83(+0.68%)
May 14, 2020 2142 2199 2096 2195 0 +16.47(+0.76%)
May 13, 2020 2261 2261 2139 2178 0 -91.44(-4.03%)
May 12, 2020 2353 2375 2269 2270 0 -77.89(-3.32%)
May 11, 2020 2332 2385 2294 2348 0 -50.62(-2.11%)
May 08, 2020 2305 2406 2294 2398 0 +78.48(+3.38%)
May 07, 2020 2314 2352 2299 2320 0 +32.90(+1.44%)
May 06, 2020 2246 2293 2214 2287 0 +61.34(+2.76%)
May 05, 2020 2238 2275 2218 2226 0 +18.10(+0.82%)
May 04, 2020 2249 2260 2175 2207 0 -44.82(-1.99%)
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.