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, 2020 2347 2383 2314 2335 0 -8.64(-0.37%)
Sep 29, 2020 2340 2365 2322 2344 0 +8.82(+0.38%)
Sep 28, 2020 2296 2341 2284 2335 0 +74.25(+3.28%)
Sep 25, 2020 2218 2268 2215 2261 0 +25.37(+1.13%)
Sep 24, 2020 2210 2251 2184 2235 0 +11.83(+0.53%)
Sep 23, 2020 2274 2299 2216 2223 0 -41.45(-1.83%)
Sep 22, 2020 2236 2270 2210 2265 0 +42.98(+1.93%)
Sep 21, 2020 2239 2241 2185 2222 0 -59.49(-2.61%)
Sep 18, 2020 2311 2324 2248 2281 0 -17.34(-0.75%)
Sep 17, 2020 2338 2346 2272 2299 0 -88.07(-3.69%)
Sep 16, 2020 2409 2452 2380 2387 0 -7.11(-0.30%)
Sep 15, 2020 2428 2435 2382 2394 0 -6.26(-0.26%)
Sep 14, 2020 2367 2426 2351 2400 0 +48.76(+2.07%)
Sep 11, 2020 2386 2396 2318 2351 0 -5.93(-0.25%)
Sep 10, 2020 2472 2477 2357 2357 0 -92.77(-3.79%)
Sep 09, 2020 2417 2460 2382 2450 0 +71.17(+2.99%)
Sep 08, 2020 2382 2419 2375 2379 0 -62.68(-2.57%)
Sep 04, 2020 2459 2494 2405 2442 0 -9.22(-0.38%)
Sep 03, 2020 2523 2552 2427 2451 0 -93.96(-3.69%)
Sep 02, 2020 2487 2562 2477 2545 0 +63.53(+2.56%)
Sep 01, 2020 2513 2519 2455 2481 0 -39.08(-1.55%)
Aug 31, 2020 2475 2535 2441 2520 0 +64.98(+2.65%)
Aug 28, 2020 2374 2462 2347 2455 0 +84.00(+3.54%)
Aug 27, 2020 2482 2495 2357 2371 0 +67.52(+2.93%)
Aug 26, 2020 2294 2322 2261 2304 0 +20.05(+0.88%)
Aug 25, 2020 2314 2341 2257 2284 0 -28.55(-1.23%)
Aug 24, 2020 2294 2328 2259 2312 0 +52.83(+2.34%)
Aug 21, 2020 2265 2285 2238 2260 0 -8.09(-0.36%)
Aug 20, 2020 2268 2274 2234 2268 0 -4.20(-0.18%)
Aug 19, 2020 2250 2310 2237 2272 0 +30.06(+1.34%)
Aug 18, 2020 2252 2258 2188 2242 0 -8.63(-0.38%)
Aug 17, 2020 2255 2279 2233 2250 0 -14.74(-0.65%)
Aug 14, 2020 2269 2287 2245 2265 0 -4.88(-0.21%)
Aug 13, 2020 2315 2332 2252 2270 0 -71.98(-3.07%)
Aug 12, 2020 2374 2380 2324 2342 0 -10.39(-0.44%)
Aug 11, 2020 2392 2437 2340 2352 0 -32.60(-1.37%)
Aug 10, 2020 2326 2394 2304 2385 0 +56.47(+2.43%)
Aug 07, 2020 2303 2342 2249 2329 0 +103.81(+4.67%)
Aug 06, 2020 2231 2255 2204 2225 0 -35.68(-1.58%)
Aug 05, 2020 2300 2307 2244 2260 0 -25.55(-1.12%)
Aug 04, 2020 2262 2326 2257 2286 0 +16.46(+0.73%)
Aug 03, 2020 2317 2335 2244 2270 0 -50.96(-2.20%)
Jul 31, 2020 2254 2326 2212 2320 0 +70.15(+3.12%)
Jul 30, 2020 2204 2271 2183 2250 0 +15.76(+0.71%)
Jul 29, 2020 2240 2255 2183 2235 0 -14.79(-0.66%)
Jul 28, 2020 2303 2312 2244 2249 0 -53.85(-2.34%)
Jul 27, 2020 2261 2315 2237 2303 0 +43.75(+1.94%)
Jul 24, 2020 2323 2329 2252 2259 0 -67.21(-2.89%)
Jul 23, 2020 2339 2380 2315 2327 0 -13.86(-0.59%)
Jul 22, 2020 2367 2375 2337 2341 0 -24.40(-1.03%)
Jul 21, 2020 2340 2407 2337 2365 0 +25.03(+1.07%)
Jul 20, 2020 2308 2349 2273 2340 0 +23.23(+1.00%)
Jul 17, 2020 2303 2330 2281 2317 0 +18.91(+0.82%)
Jul 16, 2020 2294 2309 2274 2298 0 -8.58(-0.37%)
Jul 15, 2020 2295 2339 2266 2306 0 +44.84(+1.98%)
Jul 14, 2020 2221 2266 2202 2261 0 +13.47(+0.60%)
Jul 13, 2020 2268 2301 2243 2248 0 +12.83(+0.57%)
Jul 10, 2020 2209 2246 2188 2235 0 +26.18(+1.19%)
Jul 09, 2020 2247 2272 2202 2209 0 -63.10(-2.78%)
Jul 08, 2020 2240 2274 2222 2272 0 +43.17(+1.94%)
Jul 07, 2020 2318 2329 2222 2229 0 -116.37(-4.96%)
Jul 06, 2020 2328 2359 2295 2345 0 +60.99(+2.67%)
Jul 02, 2020 2309 2335 2279 2284 0 +5.95(+0.26%)
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.