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, 2020 2407 2409 2354 2370 0 -63.67(-2.62%)
Apr 29, 2020 2360 2451 2312 2434 0 +138.79(+6.05%)
Apr 28, 2020 2359 2365 2276 2295 0 -16.18(-0.70%)
Apr 27, 2020 2294 2384 2292 2311 0 +0.54(+0.02%)
Apr 24, 2020 2228 2318 2220 2311 0 +98.38(+4.45%)
Apr 23, 2020 2149 2247 2148 2212 0 +62.46(+2.91%)
Apr 22, 2020 2148 2167 2126 2150 0 +41.58(+1.97%)
Apr 21, 2020 2199 2205 2103 2108 0 -103.41(-4.68%)
Apr 20, 2020 2255 2272 2192 2212 0 -50.16(-2.22%)
Apr 17, 2020 2269 2311 2240 2262 0 +33.57(+1.51%)
Apr 16, 2020 2200 2242 2145 2228 0 +44.50(+2.04%)
Apr 15, 2020 2258 2269 2169 2184 0 -118.43(-5.14%)
Apr 14, 2020 2297 2324 2265 2302 0 +71.91(+3.22%)
Apr 13, 2020 2269 2281 2192 2230 0 -51.13(-2.24%)
Apr 09, 2020 2229 2341 2215 2282 0 +76.73(+3.48%)
Apr 08, 2020 2158 2225 2128 2205 0 +73.50(+3.45%)
Apr 07, 2020 2203 2251 2127 2131 0 -6.35(-0.30%)
Apr 06, 2020 2088 2152 2056 2138 0 +122.80(+6.09%)
Apr 03, 2020 2090 2154 1993 2015 0 -90.12(-4.28%)
Apr 02, 2020 2077 2167 2052 2105 0 -6.21(-0.29%)
Apr 01, 2020 2117 2163 2049 2111 0 -87.26(-3.97%)
Mar 31, 2020 2139 2252 2121 2198 0 +36.07(+1.67%)
Mar 30, 2020 2197 2207 2102 2162 0 +28.04(+1.31%)
Mar 27, 2020 2167 2232 2084 2134 0 -101.09(-4.52%)
Mar 26, 2020 2024 2252 1999 2235 0 +220.13(+10.92%)
Mar 25, 2020 2038 2110 1973 2015 0 -25.87(-1.27%)
Mar 24, 2020 1974 2068 1949 2041 0 +161.38(+8.59%)
Mar 23, 2020 1970 2007 1840 1880 0 -63.55(-3.27%)
Mar 20, 2020 2050 2109 1928 1943 0 -89.42(-4.40%)
Mar 19, 2020 2158 2190 1989 2033 0 -153.21(-7.01%)
Mar 18, 2020 2095 2262 2030 2186 0 -36.09(-1.62%)
Mar 17, 2020 2203 2321 2067 2222 0 +108.96(+5.16%)
Mar 16, 2020 1933 2236 1915 2113 0 -65.43(-3.00%)
Mar 13, 2020 2046 2179 1959 2179 0 +257.60(+13.41%)
Mar 12, 2020 1986 2071 1904 1921 0 -211.31(-9.91%)
Mar 11, 2020 2211 2235 2106 2132 0 -145.29(-6.38%)
Mar 10, 2020 2207 2295 2126 2278 0 +157.62(+7.44%)
Mar 09, 2020 2168 2251 2099 2120 0 -193.79(-8.38%)
Mar 06, 2020 2206 2324 2188 2314 0 +16.33(+0.71%)
Mar 05, 2020 2339 2366 2276 2297 0 -112.05(-4.65%)
Mar 04, 2020 2405 2418 2348 2409 0 +34.15(+1.44%)
Mar 03, 2020 2433 2492 2336 2375 0 -82.57(-3.36%)
Mar 02, 2020 2420 2460 2357 2458 0 +55.17(+2.30%)
Feb 28, 2020 2308 2408 2300 2403 0 +3.27(+0.14%)
Feb 27, 2020 2430 2496 2379 2399 0 -86.89(-3.49%)
Feb 26, 2020 2543 2581 2474 2486 0 -25.41(-1.01%)
Feb 25, 2020 2615 2630 2491 2512 0 -77.06(-2.98%)
Feb 24, 2020 2608 2625 2560 2589 0 -98.50(-3.67%)
Feb 21, 2020 2739 2746 2673 2687 0 -75.42(-2.73%)
Feb 20, 2020 2731 2768 2708 2763 0 +29.68(+1.09%)
Feb 19, 2020 2737 2782 2724 2733 0 -15.27(-0.56%)
Feb 18, 2020 2776 2788 2718 2748 0 -42.15(-1.51%)
Feb 14, 2020 2827 2840 2759 2790 0 -36.00(-1.27%)
Feb 13, 2020 2756 2853 2741 2826 0 -248.91(-8.09%)
Feb 12, 2020 3012 3083 3000 3075 0 +81.55(+2.72%)
Feb 11, 2020 2990 3046 2962 2994 0 +37.21(+1.26%)
Feb 10, 2020 2902 2961 2897 2957 0 +29.20(+1.00%)
Feb 07, 2020 2979 3035 2921 2927 0 -74.45(-2.48%)
Feb 06, 2020 2985 3020 2952 3002 0 +29.32(+0.99%)
Feb 05, 2020 2936 2982 2918 2972 0 +91.08(+3.16%)
Feb 04, 2020 2860 2911 2843 2881 0 +83.81(+3.00%)
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.