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 (%)
Feb 28, 2017 2535 2560 2524 2547 0 +12.81(+0.51%)
Feb 27, 2017 2517 2541 2512 2534 0 +12.18(+0.48%)
Feb 24, 2017 2509 2528 2497 2522 0 -3.92(-0.16%)
Feb 23, 2017 2531 2543 2506 2526 0 +7.66(+0.30%)
Feb 22, 2017 2513 2529 2503 2519 0 +1.96(+0.08%)
Feb 21, 2017 2490 2525 2486 2517 0 +23.42(+0.94%)
Feb 17, 2017 2493 2493 2493 2493 0 -11.38(-0.45%)
Feb 16, 2017 2523 2580 2496 2505 0 +47.39(+1.93%)
Feb 15, 2017 2472 2481 2449 2457 0 -21.30(-0.86%)
Feb 14, 2017 2491 2495 2466 2478 0 -7.33(-0.29%)
Feb 13, 2017 2484 2498 2476 2486 0 +9.29(+0.38%)
Feb 10, 2017 2488 2503 2456 2477 0 -13.68(-0.55%)
Feb 09, 2017 2437 2515 2428 2490 0 +51.16(+2.10%)
Feb 08, 2017 2427 2446 2412 2439 0 +8.61(+0.35%)
Feb 07, 2017 2420 2436 2412 2430 0 +13.38(+0.55%)
Feb 06, 2017 2411 2433 2406 2417 0 -3.54(-0.15%)
Feb 03, 2017 2417 2432 2406 2421 0 +9.36(+0.39%)
Feb 02, 2017 2392 2417 2377 2411 0 +12.31(+0.51%)
Feb 01, 2017 2417 2426 2385 2399 0 -6.87(-0.29%)
Jan 31, 2017 2382 2412 2368 2406 0 +13.14(+0.55%)
Jan 30, 2017 2405 2425 2377 2393 0 +9.61(+0.40%)
Jan 27, 2017 2377 2388 2359 2383 0 +8.93(+0.38%)
Jan 26, 2017 2390 2399 2360 2374 0 -17.40(-0.73%)
Jan 25, 2017 2386 2412 2374 2392 0 +24.09(+1.02%)
Jan 24, 2017 2322 2378 2318 2367 0 +52.00(+2.25%)
Jan 23, 2017 2321 2328 2296 2315 0 -8.60(-0.37%)
Jan 20, 2017 2309 2332 2303 2324 0 +20.54(+0.89%)
Jan 19, 2017 2312 2325 2293 2303 0 -11.04(-0.48%)
Jan 18, 2017 2296 2319 2282 2315 0 +23.57(+1.03%)
Jan 17, 2017 2297 2315 2285 2291 0 -19.44(-0.84%)
Jan 13, 2017 2310 2310 2310 2310 0 +5.34(+0.23%)
Jan 12, 2017 2293 2309 2268 2305 0 +5.65(+0.25%)
Jan 11, 2017 2276 2308 2273 2299 0 +17.44(+0.76%)
Jan 10, 2017 2287 2304 2276 2282 0 -2.04(-0.09%)
Jan 09, 2017 2294 2301 2278 2284 0 -5.02(-0.22%)
Jan 06, 2017 2289 2306 2277 2289 0 +2.29(+0.10%)
Jan 05, 2017 2300 2313 2277 2287 0 -17.51(-0.76%)
Jan 04, 2017 2276 2316 2268 2304 0 +23.69(+1.04%)
Jan 03, 2017 2273 2310 2255 2281 0 +17.14(+0.76%)
Dec 30, 2016 2263 2263 2263 2263 0 -14.73(-0.65%)
Dec 29, 2016 2275 2295 2265 2278 0 -2.08(-0.09%)
Dec 28, 2016 2314 2321 2276 2280 0 -30.80(-1.33%)
Dec 27, 2016 2293 2318 2291 2311 0 +17.46(+0.76%)
Dec 23, 2016 2294 2294 2294 2294 0 +8.29(+0.36%)
Dec 22, 2016 2307 2320 2275 2285 0 -15.63(-0.68%)
Dec 21, 2016 2320 2337 2297 2301 0 -19.66(-0.85%)
Dec 20, 2016 2334 2343 2310 2321 0 -4.95(-0.21%)
Dec 19, 2016 2321 2334 2307 2326 0 +5.45(+0.23%)
Dec 16, 2016 2335 2356 2308 2320 0 -15.22(-0.65%)
Dec 15, 2016 2314 2351 2304 2335 0 +22.56(+0.98%)
Dec 14, 2016 2300 2343 2295 2313 0 +3.71(+0.16%)
Dec 13, 2016 2307 2333 2298 2309 0 +12.09(+0.53%)
Dec 12, 2016 2314 2327 2282 2297 0 -26.41(-1.14%)
Dec 09, 2016 2327 2341 2309 2323 0 +1.48(+0.06%)
Dec 08, 2016 2318 2349 2298 2322 0 +4.91(+0.21%)
Dec 07, 2016 2248 2321 2241 2317 0 +25.90(+1.13%)
Dec 06, 2016 2274 2300 2263 2291 0 +20.63(+0.91%)
Dec 05, 2016 2285 2302 2248 2270 0 -1.90(-0.08%)
Dec 02, 2016 2249 2283 2247 2272 0 +18.73(+0.83%)
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.