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 (%)
Apr 30, 2014 2006 2040 1997 2035 0 +26.13(+1.30%)
Apr 29, 2014 2012 2020 1991 2009 0 +8.23(+0.41%)
Apr 28, 2014 2017 2022 1965 2001 0 -8.16(-0.41%)
Apr 25, 2014 2024 2034 2002 2009 0 -15.34(-0.76%)
Apr 24, 2014 2064 2070 2017 2024 0 -27.00(-1.32%)
Apr 23, 2014 2073 2082 2021 2051 0 -55.03(-2.61%)
Apr 22, 2014 2111 2137 2100 2106 0 -6.97(-0.33%)
Apr 21, 2014 2098 2122 2092 2113 0 +19.03(+0.91%)
Apr 17, 2014 2094 2094 2094 0 -7.72(-0.37%)
Apr 16, 2014 2127 2134 2085 2102 0 -16.33(-0.77%)
Apr 15, 2014 2105 2126 2078 2118 0 +18.37(+0.87%)
Apr 14, 2014 2098 2108 2080 2100 0 +15.06(+0.72%)
Apr 11, 2014 2107 2115 2080 2085 0 -31.88(-1.51%)
Apr 10, 2014 2159 2178 2115 2117 0 -42.60(-1.97%)
Apr 09, 2014 2145 2165 2132 2159 0 +15.31(+0.71%)
Apr 08, 2014 2124 2151 2110 2144 0 +28.37(+1.34%)
Apr 07, 2014 2144 2162 2103 2116 0 -43.77(-2.03%)
Apr 04, 2014 2197 2216 2155 2159 0 -34.23(-1.56%)
Apr 03, 2014 2188 2204 2176 2194 0 -4.01(-0.18%)
Apr 02, 2014 2177 2207 2177 2198 0 +13.76(+0.63%)
Apr 01, 2014 2158 2191 2157 2184 0 +21.58(+1.00%)
Mar 31, 2014 2161 2184 2146 2162 0 +13.17(+0.61%)
Mar 28, 2014 2144 2171 2138 2149 0 +4.22(+0.20%)
Mar 27, 2014 2140 2163 2118 2145 0 +1.14(+0.05%)
Mar 26, 2014 2207 2216 2140 2144 0 -55.27(-2.51%)
Mar 25, 2014 2182 2208 2179 2199 0 +23.56(+1.08%)
Mar 24, 2014 2180 2195 2147 2175 0 -17.78(-0.81%)
Mar 21, 2014 2194 2203 2175 2193 0 +18.72(+0.86%)
Mar 20, 2014 2158 2198 2153 2174 0 +17.73(+0.82%)
Mar 19, 2014 2174 2184 2143 2157 0 -15.90(-0.73%)
Mar 18, 2014 2153 2180 2148 2173 0 +19.19(+0.89%)
Mar 17, 2014 2119 2162 2112 2153 0 +46.38(+2.20%)
Mar 14, 2014 2114 2141 2102 2107 0 -13.23(-0.62%)
Mar 13, 2014 2133 2164 2106 2120 0 -10.52(-0.49%)
Mar 12, 2014 2108 2141 2093 2131 0 +15.62(+0.74%)
Mar 11, 2014 2144 2155 2108 2115 0 -23.79(-1.11%)
Mar 10, 2014 2133 2147 2121 2139 0 +1.37(+0.06%)
Mar 07, 2014 2149 2160 2120 2138 0 -6.04(-0.28%)
Mar 06, 2014 2153 2168 2128 2144 0 -3.76(-0.18%)
Mar 05, 2014 2142 2168 2130 2147 0 +4.68(+0.22%)
Mar 04, 2014 2123 2157 2114 2143 0 +41.32(+1.97%)
Mar 03, 2014 2084 2112 2071 2101 0 -11.49(-0.54%)
Feb 28, 2014 2125 2134 2098 2113 0 -11.72(-0.55%)
Feb 27, 2014 2103 2128 2091 2125 0 +10.73(+0.51%)
Feb 26, 2014 2079 2125 2070 2114 0 +43.39(+2.10%)
Feb 25, 2014 2069 2081 2056 2071 0 -3.25(-0.16%)
Feb 24, 2014 2057 2092 2055 2074 0 +13.36(+0.65%)
Feb 21, 2014 2061 2088 2054 2060 0 +0.36(+0.02%)
Feb 20, 2014 2047 2070 2036 2060 0 +11.75(+0.57%)
Feb 19, 2014 2053 2074 2042 2048 0 -9.47(-0.46%)
Feb 18, 2014 2061 2071 2048 2058 0 +4.54(+0.22%)
Feb 14, 2014 2053 2053 2053 0 +18.37(+0.90%)
Feb 13, 2014 2013 2046 2000 2035 0 -11.94(-0.58%)
Feb 12, 2014 2054 2073 2033 2047 0 -6.52(-0.32%)
Feb 11, 2014 2043 2061 2026 2053 0 +26.97(+1.33%)
Feb 10, 2014 2003 2034 1996 2026 0 +16.92(+0.84%)
Feb 07, 2014 1983 2016 1966 2009 0 +28.64(+1.45%)
Feb 06, 2014 1981 2015 1960 1981 0 +18.16(+0.93%)
Feb 05, 2014 1946 1973 1927 1963 0 +8.03(+0.41%)
Feb 04, 2014 1963 1972 1934 1955 0 -4.20(-0.21%)
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.