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, 2016 1938 1956 1935 1945 0 +3.78(+0.19%)
Mar 30, 2016 1951 1958 1933 1941 0 -6.34(-0.33%)
Mar 29, 2016 1922 1952 1918 1948 0 +18.56(+0.96%)
Mar 28, 2016 1923 1938 1918 1929 0 +7.02(+0.37%)
Mar 24, 2016 1922 1922 1922 1922 0 -1.91(-0.10%)
Mar 23, 2016 1935 1939 1909 1924 0 -8.46(-0.44%)
Mar 22, 2016 1923 1941 1920 1932 0 +0.79(+0.04%)
Mar 21, 2016 1924 1947 1921 1932 0 -6.04(-0.31%)
Mar 18, 2016 1933 1947 1917 1938 0 +10.53(+0.55%)
Mar 17, 2016 1914 1938 1908 1927 0 +13.62(+0.71%)
Mar 16, 2016 1894 1926 1890 1914 0 +14.24(+0.75%)
Mar 15, 2016 1905 1911 1891 1899 0 -11.40(-0.60%)
Mar 14, 2016 1910 1926 1904 1911 0 -8.60(-0.45%)
Mar 11, 2016 1919 1929 1902 1919 0 +12.05(+0.63%)
Mar 10, 2016 1912 1925 1884 1907 0 -3.17(-0.17%)
Mar 09, 2016 1915 1931 1902 1910 0 -1.23(-0.06%)
Mar 08, 2016 1928 1931 1899 1912 0 -21.98(-1.14%)
Mar 07, 2016 1904 1942 1898 1934 0 +22.20(+1.16%)
Mar 04, 2016 1911 1927 1904 1911 0 -0.24(-0.01%)
Mar 03, 2016 1904 1918 1893 1912 0 +9.62(+0.51%)
Mar 02, 2016 1908 1921 1889 1902 0 -12.33(-0.64%)
Mar 01, 2016 1890 1918 1882 1914 0 +33.95(+1.81%)
Feb 29, 2016 1878 1904 1872 1880 0 +1.23(+0.07%)
Feb 26, 2016 1876 1894 1863 1879 0 +9.93(+0.53%)
Feb 25, 2016 1847 1874 1832 1869 0 +26.40(+1.43%)
Feb 24, 2016 1817 1847 1806 1843 0 +16.09(+0.88%)
Feb 23, 2016 1824 1843 1811 1827 0 -8.33(-0.45%)
Feb 22, 2016 1822 1843 1817 1835 0 +20.14(+1.11%)
Feb 19, 2016 1810 1828 1798 1815 0 +0.47(+0.03%)
Feb 18, 2016 1789 1837 1782 1815 0 +25.71(+1.44%)
Feb 17, 2016 1767 1795 1761 1789 0 +32.72(+1.86%)
Feb 16, 2016 1723 1768 1718 1756 0 +44.24(+2.58%)
Feb 12, 2016 1712 1712 1712 1712 0 +3.38(+0.20%)
Feb 11, 2016 1723 1736 1690 1708 0 -31.59(-1.82%)
Feb 10, 2016 1730 1751 1722 1740 0 +27.47(+1.60%)
Feb 09, 2016 1698 1733 1694 1713 0 -8.27(-0.48%)
Feb 08, 2016 1729 1737 1698 1721 0 -25.27(-1.45%)
Feb 05, 2016 1763 1773 1738 1746 0 -21.30(-1.21%)
Feb 04, 2016 1735 1779 1730 1767 0 +28.49(+1.64%)
Feb 03, 2016 1729 1743 1702 1739 0 +19.67(+1.14%)
Feb 02, 2016 1729 1742 1715 1719 0 -21.64(-1.24%)
Feb 01, 2016 1735 1757 1727 1741 0 -13.66(-0.78%)
Jan 29, 2016 1723 1760 1714 1755 0 +40.93(+2.39%)
Jan 28, 2016 1698 1722 1692 1714 0 +19.33(+1.14%)
Jan 27, 2016 1694 1725 1685 1694 0 -31.05(-1.80%)
Jan 26, 2016 1712 1731 1705 1725 0 +26.58(+1.56%)
Jan 25, 2016 1723 1727 1695 1699 0 -29.73(-1.72%)
Jan 22, 2016 1723 1743 1713 1729 0 +27.89(+1.64%)
Jan 21, 2016 1721 1738 1692 1701 0 -6.27(-0.37%)
Jan 20, 2016 1699 1719 1669 1707 0 -14.15(-0.82%)
Jan 19, 2016 1762 1776 1715 1721 0 -44.65(-2.53%)
Jan 15, 2016 1766 1766 1766 1766 0 +6.18(+0.35%)
Jan 14, 2016 1731 1767 1717 1760 0 +35.37(+2.05%)
Jan 13, 2016 1757 1772 1721 1724 0 -30.49(-1.74%)
Jan 12, 2016 1758 1772 1730 1755 0 +10.96(+0.63%)
Jan 11, 2016 1758 1772 1735 1744 0 -7.28(-0.42%)
Jan 08, 2016 1783 1795 1747 1751 0 -28.17(-1.58%)
Jan 07, 2016 1795 1809 1764 1779 0 -40.13(-2.21%)
Jan 06, 2016 1820 1846 1812 1819 0 -24.44(-1.33%)
Jan 05, 2016 1861 1874 1841 1844 0 -17.87(-0.96%)
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.