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 (%)
Mar 31, 2017 2557 2571 2540 2557 0 -1.78(-0.07%)
Mar 30, 2017 2543 2565 2537 2559 0 +14.30(+0.56%)
Mar 29, 2017 2515 2547 2509 2544 0 +17.85(+0.71%)
Mar 28, 2017 2511 2538 2500 2526 0 +12.02(+0.48%)
Mar 27, 2017 2493 2524 2481 2514 0 +2.21(+0.09%)
Mar 24, 2017 2528 2542 2503 2512 0 -0.96(-0.04%)
Mar 23, 2017 2513 2532 2505 2513 0 -0.55(-0.02%)
Mar 22, 2017 2512 2519 2495 2514 0 +2.33(+0.09%)
Mar 21, 2017 2563 2569 2506 2511 0 -45.64(-1.78%)
Mar 20, 2017 2561 2571 2548 2557 0 +1.01(+0.04%)
Mar 17, 2017 2572 2580 2554 2556 0 -11.84(-0.46%)
Mar 16, 2017 2569 2581 2558 2568 0 +1.76(+0.07%)
Mar 15, 2017 2568 2576 2547 2566 0 +9.37(+0.37%)
Mar 14, 2017 2554 2565 2539 2557 0 +1.25(+0.05%)
Mar 13, 2017 2570 2578 2552 2555 0 -12.21(-0.48%)
Mar 10, 2017 2563 2580 2553 2568 0 +11.38(+0.45%)
Mar 09, 2017 2557 2568 2546 2556 0 -5.40(-0.21%)
Mar 08, 2017 2579 2589 2557 2562 0 -17.47(-0.68%)
Mar 07, 2017 2571 2600 2566 2579 0 +0.27(+0.01%)
Mar 06, 2017 2580 2587 2563 2579 0 -11.75(-0.45%)
Mar 03, 2017 2570 2600 2563 2591 0 +24.93(+0.97%)
Mar 02, 2017 2598 2604 2563 2566 0 -29.87(-1.15%)
Mar 01, 2017 2562 2605 2553 2596 0 +48.25(+1.89%)
Feb 28, 2017 2535 2560 2524 2547 0 +12.81(+0.51%)
Feb 27, 2017 2517 2541 2512 2534 0 +12.18(+0.48%)
Feb 24, 2017 2509 2528 2497 2522 0 -3.92(-0.16%)
Feb 23, 2017 2531 2543 2506 2526 0 +7.66(+0.30%)
Feb 22, 2017 2513 2529 2503 2519 0 +1.96(+0.08%)
Feb 21, 2017 2490 2525 2486 2517 0 +23.42(+0.94%)
Feb 17, 2017 2493 2493 2493 2493 0 -11.38(-0.45%)
Feb 16, 2017 2523 2580 2496 2505 0 +47.39(+1.93%)
Feb 15, 2017 2472 2481 2449 2457 0 -21.30(-0.86%)
Feb 14, 2017 2491 2495 2466 2478 0 -7.33(-0.29%)
Feb 13, 2017 2484 2498 2476 2486 0 +9.29(+0.38%)
Feb 10, 2017 2488 2503 2456 2477 0 -13.68(-0.55%)
Feb 09, 2017 2437 2515 2428 2490 0 +51.16(+2.10%)
Feb 08, 2017 2427 2446 2412 2439 0 +8.61(+0.35%)
Feb 07, 2017 2420 2436 2412 2430 0 +13.38(+0.55%)
Feb 06, 2017 2411 2433 2406 2417 0 -3.54(-0.15%)
Feb 03, 2017 2417 2432 2406 2421 0 +9.36(+0.39%)
Feb 02, 2017 2392 2417 2377 2411 0 +12.31(+0.51%)
Feb 01, 2017 2417 2426 2385 2399 0 -6.87(-0.29%)
Jan 31, 2017 2382 2412 2368 2406 0 +13.14(+0.55%)
Jan 30, 2017 2405 2425 2377 2393 0 +9.61(+0.40%)
Jan 27, 2017 2377 2388 2359 2383 0 +8.93(+0.38%)
Jan 26, 2017 2390 2399 2360 2374 0 -17.40(-0.73%)
Jan 25, 2017 2386 2412 2374 2392 0 +24.09(+1.02%)
Jan 24, 2017 2322 2378 2318 2367 0 +52.00(+2.25%)
Jan 23, 2017 2321 2328 2296 2315 0 -8.60(-0.37%)
Jan 20, 2017 2309 2332 2303 2324 0 +20.54(+0.89%)
Jan 19, 2017 2312 2325 2293 2303 0 -11.04(-0.48%)
Jan 18, 2017 2296 2319 2282 2315 0 +23.57(+1.03%)
Jan 17, 2017 2297 2315 2285 2291 0 -19.44(-0.84%)
Jan 13, 2017 2310 2310 2310 2310 0 +5.34(+0.23%)
Jan 12, 2017 2293 2309 2268 2305 0 +5.65(+0.25%)
Jan 11, 2017 2276 2308 2273 2299 0 +17.44(+0.76%)
Jan 10, 2017 2287 2304 2276 2282 0 -2.04(-0.09%)
Jan 09, 2017 2294 2301 2278 2284 0 -5.02(-0.22%)
Jan 06, 2017 2289 2306 2277 2289 0 +2.29(+0.10%)
Jan 05, 2017 2300 2313 2277 2287 0 -17.51(-0.76%)
Jan 04, 2017 2276 2316 2268 2304 0 +23.69(+1.04%)
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.