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 (%)
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%)
Nov 01, 2017 2655 2665 2629 2646 0 +5.71(+0.22%)
Oct 31, 2017 2616 2655 2598 2640 0 +28.98(+1.11%)
Oct 30, 2017 2621 2639 2583 2611 0 -15.45(-0.59%)
Oct 27, 2017 2639 2652 2605 2627 0 -2.89(-0.11%)
Oct 26, 2017 2619 2650 2606 2630 0 +20.88(+0.80%)
Oct 25, 2017 2644 2651 2601 2609 0 -41.41(-1.56%)
Oct 24, 2017 2642 2661 2636 2650 0 +10.03(+0.38%)
Oct 23, 2017 2654 2667 2636 2640 0 -2.85(-0.11%)
Oct 20, 2017 2642 2663 2630 2643 0 +13.93(+0.53%)
Oct 19, 2017 2623 2644 2605 2629 0 -6.30(-0.24%)
Oct 18, 2017 2623 2644 2608 2635 0 +22.21(+0.85%)
Oct 17, 2017 2607 2637 2585 2613 0 -8.61(-0.33%)
Oct 16, 2017 2638 2646 2615 2622 0 -7.33(-0.28%)
Oct 13, 2017 2632 2661 2617 2629 0 +7.94(+0.30%)
Oct 12, 2017 2624 2633 2602 2621 0 -8.06(-0.31%)
Oct 11, 2017 2642 2657 2620 2629 0 -13.25(-0.50%)
Oct 10, 2017 2672 2681 2635 2643 0 -23.16(-0.87%)
Oct 09, 2017 2673 2687 2658 2666 0 -5.73(-0.21%)
Oct 06, 2017 2669 2685 2652 2671 0 -7.61(-0.28%)
Oct 05, 2017 2672 2684 2658 2679 0 +2.77(+0.10%)
Oct 04, 2017 2667 2689 2660 2676 0 +0.80(+0.03%)
Oct 03, 2017 2663 2685 2646 2676 0 +22.27(+0.84%)
Oct 02, 2017 2646 2658 2636 2653 0 +14.79(+0.56%)
Sep 29, 2017 2624 2649 2608 2638 0 +12.35(+0.47%)
Sep 28, 2017 2634 2644 2609 2626 0 -15.73(-0.60%)
Sep 27, 2017 2638 2662 2612 2642 0 +15.07(+0.57%)
Sep 26, 2017 2601 2643 2589 2627 0 +38.09(+1.47%)
Sep 25, 2017 2573 2611 2565 2589 0 -3.36(-0.13%)
Sep 22, 2017 2564 2597 2556 2592 0 +23.49(+0.91%)
Sep 21, 2017 2570 2583 2558 2569 0 +0.30(+0.01%)
Sep 20, 2017 2569 2582 2544 2568 0 -1.83(-0.07%)
Sep 19, 2017 2573 2598 2550 2570 0 +38.24(+1.51%)
Sep 18, 2017 2541 2555 2518 2532 0 -8.90(-0.35%)
Sep 15, 2017 2514 2544 2498 2541 0 +25.16(+1.00%)
Sep 14, 2017 2491 2526 2477 2516 0 +19.20(+0.77%)
Sep 13, 2017 2505 2518 2470 2496 0 +1.76(+0.07%)
Sep 12, 2017 2482 2508 2459 2495 0 +17.95(+0.72%)
Sep 11, 2017 2447 2484 2443 2477 0 +44.21(+1.82%)
Sep 08, 2017 2430 2444 2417 2432 0 -3.28(-0.13%)
Sep 07, 2017 2451 2457 2414 2436 0 -12.74(-0.52%)
Sep 06, 2017 2433 2468 2410 2448 0 +20.07(+0.83%)
Sep 05, 2017 2452 2463 2409 2428 0 -32.10(-1.30%)
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.