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 (%)
Jan 31, 2018 3512 3541 3434 3451 0 -42.55(-1.22%)
Jan 30, 2018 3494 3518 3479 3493 0 -27.64(-0.79%)
Jan 29, 2018 3531 3552 3506 3521 0 -15.85(-0.45%)
Jan 26, 2018 3508 3540 3492 3537 0 +49.92(+1.43%)
Jan 25, 2018 3529 3538 3473 3487 0 -12.98(-0.37%)
Jan 24, 2018 3541 3557 3465 3500 0 -37.55(-1.06%)
Jan 23, 2018 3529 3555 3495 3537 0 +33.49(+0.96%)
Jan 22, 2018 3484 3508 3465 3504 0 +13.56(+0.39%)
Jan 19, 2018 3498 3522 3480 3490 0 -3.33(-0.10%)
Jan 18, 2018 3504 3523 3469 3493 0 -12.42(-0.35%)
Jan 17, 2018 3452 3523 3448 3506 0 +77.51(+2.26%)
Jan 16, 2018 3467 3493 3402 3428 0 -32.51(-0.94%)
Jan 12, 2018 3461 3461 3461 3461 0 +43.92(+1.29%)
Jan 11, 2018 3369 3421 3345 3417 0 +53.50(+1.59%)
Jan 10, 2018 3319 3370 3294 3363 0 +33.67(+1.01%)
Jan 09, 2018 3345 3380 3317 3330 0 -7.62(-0.23%)
Jan 08, 2018 3293 3342 3269 3337 0 +34.04(+1.03%)
Jan 05, 2018 3267 3311 3249 3303 0 +48.16(+1.48%)
Jan 04, 2018 3219 3269 3211 3255 0 +31.07(+0.96%)
Jan 03, 2018 3154 3236 3149 3224 0 +68.05(+2.16%)
Jan 02, 2018 3159 3184 3146 3156 0 +11.31(+0.36%)
Dec 29, 2017 3145 3145 3145 3145 0 -20.96(-0.66%)
Dec 28, 2017 3192 3202 3145 3166 0 -21.24(-0.67%)
Dec 27, 2017 3174 3192 3168 3187 0 +14.64(+0.46%)
Dec 26, 2017 3181 3193 3156 3172 0 -15.81(-0.50%)
Dec 22, 2017 3185 3198 3179 3188 0 +1.23(+0.04%)
Dec 21, 2017 3231 3236 3182 3187 0 -40.18(-1.25%)
Dec 20, 2017 3290 3292 3214 3227 0 -38.86(-1.19%)
Dec 19, 2017 3261 3279 3242 3266 0 +3.07(+0.09%)
Dec 18, 2017 3258 3283 3241 3263 0 +32.41(+1.00%)
Dec 15, 2017 3236 3260 3223 3230 0 -7.11(-0.22%)
Dec 14, 2017 3262 3284 3230 3238 0 -21.59(-0.66%)
Dec 13, 2017 3258 3287 3239 3259 0 +6.62(+0.20%)
Dec 12, 2017 3287 3299 3241 3253 0 -30.57(-0.93%)
Dec 11, 2017 3248 3301 3244 3283 0 +18.75(+0.57%)
Dec 08, 2017 3241 3281 3214 3264 0 +43.77(+1.36%)
Dec 07, 2017 3204 3236 3179 3221 0 +16.73(+0.52%)
Dec 06, 2017 3179 3231 3147 3204 0 +22.78(+0.72%)
Dec 05, 2017 3169 3203 3143 3181 0 +19.90(+0.63%)
Dec 04, 2017 3190 3233 3156 3161 0 -15.50(-0.49%)
Dec 01, 2017 3144 3190 3122 3177 0 -9.94(-0.31%)
Nov 30, 2017 3194 3243 3179 3187 0 +19.06(+0.60%)
Nov 29, 2017 3173 3209 3146 3168 0 -10.27(-0.32%)
Nov 28, 2017 3143 3184 3140 3178 0 +31.47(+1.00%)
Nov 27, 2017 3139 3156 3098 3146 0 -10.74(-0.34%)
Nov 24, 2017 3143 3165 3131 3157 0 +17.90(+0.57%)
Nov 22, 2017 3104 3144 3090 3139 0 +33.42(+1.08%)
Nov 21, 2017 3086 3122 3077 3106 0 +15.81(+0.51%)
Nov 20, 2017 3009 3094 3006 3090 0 +65.88(+2.18%)
Nov 17, 2017 3027 3088 3005 3024 0 -5.78(-0.19%)
Nov 16, 2017 2960 3059 2953 3030 0 +263.20(+9.51%)
Nov 15, 2017 2755 2783 2744 2767 0 +1.19(+0.04%)
Nov 14, 2017 2779 2788 2756 2766 0 -15.44(-0.56%)
Nov 13, 2017 2794 2811 2776 2781 0 -4.38(-0.16%)
Nov 10, 2017 2772 2805 2768 2785 0 +8.86(+0.32%)
Nov 09, 2017 2766 2822 2756 2776 0 +25.47(+0.93%)
Nov 08, 2017 2708 2761 2698 2751 0 +42.13(+1.56%)
Nov 07, 2017 2735 2740 2698 2709 0 -29.61(-1.08%)
Nov 06, 2017 2714 2755 2699 2738 0 +31.52(+1.16%)
Nov 03, 2017 2745 2752 2684 2707 0 -32.57(-1.19%)
Nov 02, 2017 2669 2771 2643 2740 0 +93.41(+3.53%)
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.