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 (%)
Jul 29, 2016 2017 2028 2008 2018 0 -4.85(-0.24%)
Jul 28, 2016 2014 2031 2010 2023 0 +1.33(+0.07%)
Jul 27, 2016 2033 2037 2013 2022 0 -6.01(-0.30%)
Jul 26, 2016 2031 2040 2020 2028 0 -4.55(-0.22%)
Jul 25, 2016 2022 2037 2019 2032 0 +8.14(+0.40%)
Jul 22, 2016 2007 2029 2001 2024 0 +17.09(+0.85%)
Jul 21, 2016 1998 2022 1995 2007 0 +2.10(+0.10%)
Jul 20, 2016 1993 2008 1988 2005 0 +12.38(+0.62%)
Jul 19, 2016 1987 2001 1978 1993 0 +28.63(+1.46%)
Jul 18, 2016 1956 1974 1953 1964 0 +2.70(+0.14%)
Jul 15, 2016 1961 1968 1951 1961 0 +0.26(+0.01%)
Jul 14, 2016 1973 1978 1957 1961 0 -9.09(-0.46%)
Jul 13, 2016 1971 1981 1962 1970 0 -0.94(-0.05%)
Jul 12, 2016 1960 1977 1956 1971 0 +19.51(+1.00%)
Jul 11, 2016 1953 1962 1949 1952 0 +0.72(+0.04%)
Jul 08, 2016 1951 1955 1930 1951 0 +20.53(+1.06%)
Jul 07, 2016 1930 1938 1925 1930 0 +7.85(+0.41%)
Jul 06, 2016 1923 1923 1923 1923 0 +2.09(+0.11%)
Jul 05, 2016 1922 1934 1911 1921 0 -14.85(-0.77%)
Jul 01, 2016 1935 1935 1935 1935 0 +8.74(+0.45%)
Jun 30, 2016 1923 1929 1912 1927 0 +4.17(+0.22%)
Jun 29, 2016 1914 1930 1906 1922 0 +12.51(+0.65%)
Jun 28, 2016 1906 1918 1896 1910 0 +15.27(+0.81%)
Jun 27, 2016 1924 1937 1887 1895 0 -41.08(-2.12%)
Jun 24, 2016 1953 1968 1933 1936 0 -61.18(-3.06%)
Jun 23, 2016 1979 1999 1975 1997 0 +25.64(+1.30%)
Jun 22, 2016 1973 1985 1970 1971 0 -7.13(-0.36%)
Jun 21, 2016 1975 1986 1972 1978 0 +3.98(+0.20%)
Jun 20, 2016 1968 1985 1964 1974 0 +23.19(+1.19%)
Jun 17, 2016 1964 1973 1941 1951 0 -10.55(-0.54%)
Jun 16, 2016 1947 1966 1942 1962 0 +5.54(+0.28%)
Jun 15, 2016 1957 1967 1950 1956 0 +2.23(+0.11%)
Jun 14, 2016 1954 1965 1944 1954 0 -5.13(-0.26%)
Jun 13, 2016 1952 1976 1949 1959 0 -5.34(-0.27%)
Jun 10, 2016 1970 1978 1961 1965 0 -16.64(-0.84%)
Jun 09, 2016 1982 1991 1975 1981 0 -7.75(-0.39%)
Jun 08, 2016 1992 2002 1984 1989 0 -3.13(-0.16%)
Jun 07, 2016 1990 1998 1982 1992 0 +4.05(+0.20%)
Jun 06, 2016 1985 1999 1980 1988 0 +7.20(+0.36%)
Jun 03, 2016 1984 1987 1963 1981 0 -5.26(-0.26%)
Jun 02, 2016 1975 1993 1969 1986 0 -1.21(-0.06%)
Jun 01, 2016 1968 1992 1962 1987 0 -3.29(-0.17%)
May 31, 2016 1974 1995 1970 1991 0 +15.65(+0.79%)
May 27, 2016 1975 1975 1975 1975 0 +4.30(+0.22%)
May 26, 2016 1952 1977 1947 1971 0 -1.30(-0.07%)
May 25, 2016 1969 1986 1964 1972 0 +3.57(+0.18%)
May 24, 2016 1955 1972 1948 1968 0 +16.72(+0.86%)
May 23, 2016 1946 1966 1942 1952 0 +1.08(+0.06%)
May 20, 2016 1933 1952 1927 1951 0 +18.58(+0.96%)
May 19, 2016 1939 1944 1923 1932 0 -10.26(-0.53%)
May 18, 2016 1937 1948 1932 1942 0 +6.27(+0.32%)
May 17, 2016 1939 1959 1926 1936 0 -6.45(-0.33%)
May 16, 2016 1915 1949 1911 1942 0 +27.02(+1.41%)
May 13, 2016 1897 1927 1891 1915 0 +14.79(+0.78%)
May 12, 2016 1919 1926 1891 1901 0 -11.66(-0.61%)
May 11, 2016 1906 1927 1889 1912 0 +0.87(+0.05%)
May 10, 2016 1896 1913 1889 1911 0 +18.95(+1.00%)
May 09, 2016 1880 1907 1872 1892 0 +17.51(+0.93%)
May 06, 2016 1850 1887 1844 1875 0 +21.03(+1.13%)
May 05, 2016 1854 1866 1843 1854 0 +10.28(+0.56%)
May 04, 2016 1842 1859 1833 1844 0 -3.08(-0.17%)
May 03, 2016 1861 1865 1841 1847 0 -23.06(-1.23%)
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.