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, 2015 2137 2155 2115 2128 0 -22.08(-1.03%)
Apr 29, 2015 2138 2164 2130 2150 0 +0.22(+0.01%)
Apr 28, 2015 2115 2157 2108 2149 0 +28.32(+1.34%)
Apr 27, 2015 2112 2137 2106 2121 0 +6.66(+0.31%)
Apr 24, 2015 2126 2132 2103 2114 0 -7.26(-0.34%)
Apr 23, 2015 2128 2142 2106 2122 0 -24.61(-1.15%)
Apr 22, 2015 2129 2172 2112 2146 0 +47.33(+2.25%)
Apr 21, 2015 2134 2149 2095 2099 0 -23.13(-1.09%)
Apr 20, 2015 2125 2132 2106 2122 0 +12.75(+0.60%)
Apr 17, 2015 2096 2127 2078 2109 0 +19.81(+0.95%)
Apr 16, 2015 2097 2107 2080 2090 0 -12.68(-0.60%)
Apr 15, 2015 2095 2112 2083 2102 0 +13.30(+0.64%)
Apr 14, 2015 2073 2101 2065 2089 0 +11.32(+0.54%)
Apr 13, 2015 2075 2095 2068 2078 0 +2.80(+0.13%)
Apr 10, 2015 2086 2093 2067 2075 0 -9.04(-0.43%)
Apr 09, 2015 2083 2102 2075 2084 0 -13.11(-0.63%)
Apr 08, 2015 2085 2121 2079 2097 0 +4.08(+0.19%)
Apr 07, 2015 2094 2113 2084 2093 0 +3.37(+0.16%)
Apr 06, 2015 2033 2096 2029 2090 0 +39.57(+1.93%)
Apr 02, 2015 2050 2050 2050 2050 0 +8.59(+0.42%)
Apr 01, 2015 2057 2059 2022 2041 0 -8.87(-0.43%)
Mar 31, 2015 2040 2064 2029 2050 0 +5.81(+0.28%)
Mar 30, 2015 2024 2050 2018 2044 0 +29.02(+1.44%)
Mar 27, 2015 2036 2046 2005 2015 0 -39.56(-1.93%)
Mar 26, 2015 2030 2066 2024 2055 0 +5.58(+0.27%)
Mar 25, 2015 2069 2078 2048 2049 0 -16.88(-0.82%)
Mar 24, 2015 2109 2117 2063 2066 0 -37.73(-1.79%)
Mar 23, 2015 2112 2131 2098 2104 0 -29.71(-1.39%)
Mar 20, 2015 2099 2152 2089 2134 0 +38.53(+1.84%)
Mar 19, 2015 2112 2121 2091 2095 0 -19.54(-0.92%)
Mar 18, 2015 2076 2129 2061 2115 0 +34.47(+1.66%)
Mar 17, 2015 2088 2101 2073 2080 0 -14.95(-0.71%)
Mar 16, 2015 2084 2104 2074 2095 0 +15.77(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.73(+1.10%)
Mar 11, 2015 2116 2148 2064 2073 0 -67.66(-3.16%)
Mar 10, 2015 2183 2194 2139 2141 0 -58.33(-2.65%)
Mar 09, 2015 2185 2214 2180 2199 0 +13.26(+0.61%)
Mar 06, 2015 2207 2216 2183 2186 0 -30.74(-1.39%)
Mar 05, 2015 2225 2233 2191 2217 0 -5.90(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.48(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.92(+0.04%)
Feb 27, 2015 2268 2295 2253 2269 0 +3.31(+0.15%)
Feb 26, 2015 2266 2273 2252 2265 0 -0.30(-0.01%)
Feb 25, 2015 2269 2285 2245 2266 0 -8.37(-0.37%)
Feb 24, 2015 2253 2278 2234 2274 0 +20.93(+0.93%)
Feb 23, 2015 2260 2267 2222 2253 0 -17.62(-0.78%)
Feb 20, 2015 2258 2284 2236 2271 0 +14.78(+0.66%)
Feb 19, 2015 2229 2265 2222 2256 0 +28.75(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.39(-0.11%)
Feb 17, 2015 2212 2239 2196 2230 0 +8.98(+0.40%)
Feb 13, 2015 2221 2221 2221 2221 0 +23.26(+1.06%)
Feb 12, 2015 2153 2215 2147 2197 0 +19.35(+0.89%)
Feb 11, 2015 2168 2185 2151 2178 0 +3.67(+0.17%)
Feb 10, 2015 2180 2190 2151 2174 0 +6.02(+0.28%)
Feb 09, 2015 2156 2192 2152 2168 0 +1.90(+0.09%)
Feb 06, 2015 2153 2206 2146 2166 0 +12.39(+0.58%)
Feb 05, 2015 2153 2168 2136 2154 0 -5.06(-0.23%)
Feb 04, 2015 2155 2183 2150 2159 0 -0.72(-0.03%)
Feb 03, 2015 2139 2166 2123 2160 0 +40.91(+1.93%)
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.