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 30, 2014 2275 2302 2263 2291 0 +27.98(+1.24%)
Sep 29, 2014 2242 2275 2235 2263 0 -9.31(-0.41%)
Sep 26, 2014 2260 2281 2244 2272 0 +15.63(+0.69%)
Sep 25, 2014 2315 2323 2249 2257 0 -50.14(-2.17%)
Sep 19, 2014 2337 2342 2303 2307 0 -21.60(-0.93%)
Sep 18, 2014 2311 2333 2307 2328 0 +22.15(+0.96%)
Sep 17, 2014 2316 2326 2289 2306 0 -8.11(-0.35%)
Sep 16, 2014 2306 2324 2292 2314 0 +8.34(+0.36%)
Sep 15, 2014 2316 2324 2292 2306 0 -8.82(-0.38%)
Sep 12, 2014 2313 2327 2303 2315 0 -4.26(-0.18%)
Sep 11, 2014 2302 2331 2297 2319 0 +14.82(+0.64%)
Sep 10, 2014 2291 2318 2280 2304 0 +15.28(+0.67%)
Sep 09, 2014 2296 2307 2281 2289 0 -3.89(-0.17%)
Sep 08, 2014 2274 2298 2269 2293 0 +15.68(+0.69%)
Sep 05, 2014 2274 2282 2257 2277 0 +1.44(+0.06%)
Sep 04, 2014 2309 2320 2274 2276 0 -34.87(-1.51%)
Sep 03, 2014 2317 2328 2304 2311 0 +4.25(+0.18%)
Sep 02, 2014 2305 2319 2284 2306 0 -5.64(-0.24%)
Aug 29, 2014 2312 2312 2312 0 +10.75(+0.47%)
Aug 28, 2014 2289 2308 2282 2301 0 +5.39(+0.23%)
Aug 27, 2014 2301 2308 2285 2296 0 -4.04(-0.18%)
Aug 26, 2014 2297 2314 2283 2300 0 +2.60(+0.11%)
Aug 25, 2014 2300 2315 2285 2297 0 +8.25(+0.36%)
Aug 22, 2014 2288 2296 2276 2289 0 +6.21(+0.27%)
Aug 21, 2014 2289 2305 2277 2283 0 -3.64(-0.16%)
Aug 20, 2014 2290 2295 2270 2287 0 -8.96(-0.39%)
Aug 19, 2014 2299 2306 2287 2296 0 -5.28(-0.23%)
Aug 18, 2014 2295 2317 2285 2301 0 +11.79(+0.52%)
Aug 15, 2014 2296 2302 2270 2289 0 -0.43(-0.02%)
Aug 14, 2014 2264 2296 2253 2289 0 +36.29(+1.61%)
Aug 13, 2014 2251 2265 2244 2253 0 +7.83(+0.35%)
Aug 12, 2014 2245 2254 2230 2245 0 -3.94(-0.18%)
Aug 11, 2014 2234 2257 2222 2249 0 +20.41(+0.92%)
Aug 08, 2014 2208 2236 2207 2229 0 +18.84(+0.85%)
Aug 07, 2014 2252 2267 2200 2210 0 -24.80(-1.11%)
Aug 06, 2014 2222 2248 2219 2235 0 -3.34(-0.15%)
Aug 05, 2014 2245 2261 2227 2238 0 -21.43(-0.95%)
Aug 04, 2014 2225 2265 2221 2260 0 +37.44(+1.68%)
Aug 01, 2014 2225 2237 2195 2222 0 -16.61(-0.74%)
Jul 31, 2014 2249 2271 2231 2239 0 +33.03(+1.50%)
Jul 23, 2014 2203 2256 2191 2206 0 +12.13(+0.55%)
Jul 22, 2014 2174 2215 2169 2194 0 +22.08(+1.02%)
Jul 21, 2014 2163 2176 2135 2172 0 +74.47(+3.55%)
Jul 18, 2014 2084 2099 2077 2097 0 +20.43(+0.98%)
Jul 17, 2014 2087 2099 2069 2077 0 -18.28(-0.87%)
Jul 16, 2014 2086 2101 2078 2095 0 +11.62(+0.56%)
Jul 15, 2014 2083 2095 2072 2083 0 -2.85(-0.14%)
Jul 14, 2014 2083 2100 2071 2086 0 +10.61(+0.51%)
Jul 11, 2014 2074 2084 2059 2076 0 +2.86(+0.14%)
Jul 10, 2014 2049 2081 2042 2073 0 +3.87(+0.19%)
Jul 09, 2014 2062 2078 2053 2069 0 +12.89(+0.63%)
Jul 08, 2014 2084 2089 2050 2056 0 -33.86(-1.62%)
Jul 07, 2014 2094 2102 2080 2090 0 -10.29(-0.49%)
Jul 03, 2014 2100 2100 2100 0 +20.36(+0.98%)
Jul 02, 2014 2070 2086 2061 2080 0 +7.64(+0.37%)
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.