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 28, 2017 2463 2470 2440 2462 0 +1.02(+0.04%)
Apr 27, 2017 2459 2490 2434 2461 0 -36.63(-1.47%)
Apr 26, 2017 2497 2513 2481 2498 0 -7.45(-0.30%)
Apr 25, 2017 2512 2514 2497 2505 0 +4.10(+0.16%)
Apr 24, 2017 2509 2518 2497 2501 0 +21.49(+0.87%)
Apr 21, 2017 2521 2523 2478 2480 0 -42.65(-1.69%)
Apr 20, 2017 2500 2528 2491 2522 0 +31.11(+1.25%)
Apr 19, 2017 2490 2513 2483 2491 0 +7.23(+0.29%)
Apr 18, 2017 2473 2493 2465 2484 0 +0.35(+0.01%)
Apr 17, 2017 2468 2487 2460 2484 0 +21.99(+0.89%)
Apr 13, 2017 2466 2487 2456 2462 0 -4.97(-0.20%)
Apr 12, 2017 2506 2508 2462 2466 0 -33.76(-1.35%)
Apr 11, 2017 2494 2508 2476 2500 0 +2.55(+0.10%)
Apr 10, 2017 2510 2520 2490 2498 0 -9.83(-0.39%)
Apr 07, 2017 2511 2521 2501 2508 0 -8.24(-0.33%)
Apr 06, 2017 2515 2524 2496 2516 0 +9.10(+0.36%)
Apr 05, 2017 2530 2570 2504 2507 0 -17.68(-0.70%)
Apr 04, 2017 2531 2547 2515 2524 0 -16.64(-0.65%)
Apr 03, 2017 2557 2570 2518 2541 0 -15.77(-0.62%)
Mar 31, 2017 2557 2571 2540 2557 0 -1.78(-0.07%)
Mar 30, 2017 2543 2565 2537 2559 0 +14.30(+0.56%)
Mar 29, 2017 2515 2547 2509 2544 0 +17.85(+0.71%)
Mar 28, 2017 2511 2538 2500 2526 0 +12.02(+0.48%)
Mar 27, 2017 2493 2524 2481 2514 0 +2.21(+0.09%)
Mar 24, 2017 2528 2542 2503 2512 0 -0.96(-0.04%)
Mar 23, 2017 2513 2532 2505 2513 0 -0.55(-0.02%)
Mar 22, 2017 2512 2519 2495 2514 0 +2.33(+0.09%)
Mar 21, 2017 2563 2569 2506 2511 0 -45.64(-1.78%)
Mar 20, 2017 2561 2571 2548 2557 0 +1.01(+0.04%)
Mar 17, 2017 2572 2580 2554 2556 0 -11.84(-0.46%)
Mar 16, 2017 2569 2581 2558 2568 0 +1.76(+0.07%)
Mar 15, 2017 2568 2576 2547 2566 0 +9.37(+0.37%)
Mar 14, 2017 2554 2565 2539 2557 0 +1.25(+0.05%)
Mar 13, 2017 2570 2578 2552 2555 0 -12.21(-0.48%)
Mar 10, 2017 2563 2580 2553 2568 0 +11.38(+0.45%)
Mar 09, 2017 2557 2568 2546 2556 0 -5.40(-0.21%)
Mar 08, 2017 2579 2589 2557 2562 0 -17.47(-0.68%)
Mar 07, 2017 2571 2600 2566 2579 0 +0.27(+0.01%)
Mar 06, 2017 2580 2587 2563 2579 0 -11.75(-0.45%)
Mar 03, 2017 2570 2600 2563 2591 0 +24.93(+0.97%)
Mar 02, 2017 2598 2604 2563 2566 0 -29.87(-1.15%)
Mar 01, 2017 2562 2605 2553 2596 0 +48.25(+1.89%)
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%)
Dec 01, 2016 2287 2313 2248 2254 0 -45.26(-1.97%)
Nov 30, 2016 2311 2325 2294 2299 0 -4.84(-0.21%)
Nov 29, 2016 2308 2326 2290 2304 0 -4.37(-0.19%)
Nov 28, 2016 2303 2323 2294 2308 0 -2.59(-0.11%)
Nov 25, 2016 2306 2319 2288 2311 0 +4.44(+0.19%)
Nov 23, 2016 2306 2306 2306 2306 0 -9.19(-0.40%)
Nov 22, 2016 2336 2346 2302 2315 0 -12.66(-0.54%)
Nov 21, 2016 2324 2343 2304 2328 0 +11.23(+0.48%)
Nov 18, 2016 2315 2339 2301 2317 0 -12.90(-0.55%)
Nov 17, 2016 2391 2418 2320 2330 0 +68.99(+3.05%)
Nov 16, 2016 2268 2284 2244 2261 0 -13.65(-0.60%)
Nov 15, 2016 2270 2292 2253 2274 0 -1.51(-0.07%)
Nov 14, 2016 2235 2287 2228 2276 0 +48.21(+2.16%)
Nov 11, 2016 2206 2234 2196 2228 0 +19.28(+0.87%)
Nov 10, 2016 2199 2233 2181 2208 0 +15.40(+0.70%)
Nov 09, 2016 2123 2213 2105 2193 0 +31.51(+1.46%)
Nov 08, 2016 2145 2171 2126 2161 0 +18.72(+0.87%)
Nov 07, 2016 2105 2146 2095 2143 0 +72.82(+3.52%)
Nov 04, 2016 2105 2119 2065 2070 0 -72.19(-3.37%)
Nov 03, 2016 2148 2161 2137 2142 0 -3.64(-0.17%)
Nov 02, 2016 2172 2200 2138 2146 0 +18.43(+0.87%)
Nov 01, 2016 2133 2172 2061 2127 0 +1.58(+0.07%)
Oct 31, 2016 2033 2149 2020 2126 0 +94.05(+4.63%)
Oct 28, 2016 2046 2065 2024 2032 0 -15.35(-0.75%)
Oct 27, 2016 2073 2092 2035 2047 0 -54.62(-2.60%)
Oct 26, 2016 2085 2113 2077 2102 0 +7.24(+0.35%)
Oct 25, 2016 2091 2102 2073 2094 0 -3.27(-0.16%)
Oct 24, 2016 2089 2105 2081 2098 0 +18.21(+0.88%)
Oct 21, 2016 2074 2093 2056 2080 0 -6.51(-0.31%)
Oct 20, 2016 2085 2106 2068 2086 0 +0.24(+0.01%)
Oct 19, 2016 2071 2107 2057 2086 0 +12.80(+0.62%)
Oct 18, 2016 2083 2088 2059 2073 0 +14.77(+0.72%)
Oct 17, 2016 2076 2085 2054 2058 0 -10.62(-0.51%)
Oct 14, 2016 2091 2110 2058 2069 0 -10.94(-0.53%)
Oct 13, 2016 2071 2098 2051 2080 0 -17.84(-0.85%)
Oct 12, 2016 2106 2117 2079 2098 0 -7.10(-0.34%)
Oct 11, 2016 2150 2157 2093 2105 0 -47.53(-2.21%)
Oct 10, 2016 2157 2179 2145 2152 0 +5.53(+0.26%)
Oct 07, 2016 2154 2155 2143 2147 0 -9.32(-0.43%)
Oct 06, 2016 2159 2180 2139 2156 0 -5.16(-0.24%)
Oct 05, 2016 2157 2188 2149 2161 0 +15.13(+0.71%)
Oct 04, 2016 2160 2190 2134 2146 0 -13.05(-0.60%)
Sep 26, 2016 2146 2187 2139 2159 0 -21.10(-0.97%)
Sep 23, 2016 2182 2207 2163 2180 0 -6.13(-0.28%)
Sep 22, 2016 2189 2198 2171 2186 0 +27.81(+1.29%)
Sep 21, 2016 2144 2179 2127 2159 0 +35.40(+1.67%)
Sep 20, 2016 2170 2181 2121 2123 0 -32.00(-1.48%)
Sep 19, 2016 2132 2184 2126 2155 0 +39.30(+1.86%)
Sep 16, 2016 2125 2137 2102 2116 0 -21.81(-1.02%)
Sep 15, 2016 2102 2154 2096 2138 0 +36.42(+1.73%)
Sep 14, 2016 2105 2120 2078 2101 0 +1.43(+0.07%)
Sep 13, 2016 2138 2164 2088 2100 0 -44.25(-2.06%)
Sep 12, 2016 2130 2146 2126 2144 0 +8.65(+0.41%)
Sep 09, 2016 2143 2149 2133 2135 0 -13.23(-0.62%)
Sep 08, 2016 2151 2155 2146 2149 0 -2.47(-0.11%)
Sep 07, 2016 2147 2155 2145 2151 0 +4.44(+0.21%)
Sep 06, 2016 2129 2154 2119 2147 0 +14.68(+0.69%)
Sep 02, 2016 2132 2132 2132 2132 0 -4.21(-0.20%)
Sep 01, 2016 2136 2144 2127 2136 0 -4.26(-0.20%)
Aug 31, 2016 2142 2151 2130 2140 0 -9.02(-0.42%)
Aug 30, 2016 2135 2156 2128 2149 0 +14.88(+0.70%)
Aug 29, 2016 2134 2145 2129 2135 0 +1.31(+0.06%)
Aug 26, 2016 2144 2153 2122 2133 0 -11.83(-0.55%)
Aug 25, 2016 2136 2152 2130 2145 0 +2.64(+0.12%)
Aug 24, 2016 2143 2154 2133 2142 0 +1.54(+0.07%)
Aug 23, 2016 2140 2148 2120 2141 0 +5.22(+0.24%)
Aug 22, 2016 2133 2144 2124 2136 0 -5.12(-0.24%)
Aug 19, 2016 2115 2143 2111 2141 0 +20.54(+0.97%)
Aug 18, 2016 2084 2122 2077 2120 0 +47.96(+2.31%)
Aug 17, 2016 2074 2082 2058 2072 0 -8.78(-0.42%)
Aug 16, 2016 2073 2086 2066 2081 0 +11.34(+0.55%)
Aug 15, 2016 2063 2075 2060 2070 0 +5.24(+0.25%)
Aug 12, 2016 2059 2068 2054 2065 0 +1.06(+0.05%)
Aug 11, 2016 2054 2069 2047 2063 0 +12.97(+0.63%)
Aug 10, 2016 2062 2067 2044 2050 0 -12.80(-0.62%)
Aug 09, 2016 2053 2074 2048 2063 0 +8.59(+0.42%)
Aug 08, 2016 2049 2056 2042 2055 0 +5.91(+0.29%)
Aug 05, 2016 2030 2052 2026 2049 0 +22.30(+1.10%)
Aug 04, 2016 2025 2033 2018 2026 0 +5.13(+0.25%)
Aug 03, 2016 2001 2022 1999 2021 0 +12.61(+0.63%)
Aug 02, 2016 2021 2031 2003 2009 0 -15.83(-0.78%)
Aug 01, 2016 2019 2029 2009 2025 0 +6.15(+0.30%)
Jul 29, 2016 2017 2028 2008 2018 0 -4.85(-0.24%)
Jul 28, 2016 2014 2031 2010 2023 0 +1.33(+0.07%)
Jul 27, 2016 2033 2037 2013 2022 0 -6.01(-0.30%)
Jul 26, 2016 2031 2040 2020 2028 0 -4.55(-0.22%)
Jul 25, 2016 2022 2037 2019 2032 0 +8.14(+0.40%)
Jul 22, 2016 2007 2029 2001 2024 0 +17.09(+0.85%)
Jul 21, 2016 1998 2022 1995 2007 0 +2.10(+0.10%)
Jul 20, 2016 1993 2008 1988 2005 0 +12.38(+0.62%)
Jul 19, 2016 1987 2001 1978 1993 0 +28.63(+1.46%)
Jul 18, 2016 1956 1974 1953 1964 0 +2.70(+0.14%)
Jul 15, 2016 1961 1968 1951 1961 0 +0.26(+0.01%)
Jul 14, 2016 1973 1978 1957 1961 0 -9.09(-0.46%)
Jul 13, 2016 1971 1981 1962 1970 0 -0.94(-0.05%)
Jul 12, 2016 1960 1977 1956 1971 0 +19.51(+1.00%)
Jul 11, 2016 1953 1962 1949 1952 0 +0.72(+0.04%)
Jul 08, 2016 1951 1955 1930 1951 0 +20.53(+1.06%)
Jul 07, 2016 1930 1938 1925 1930 0 +7.85(+0.41%)
Jul 06, 2016 1923 1923 1923 1923 0 +2.09(+0.11%)
Jul 05, 2016 1922 1934 1911 1921 0 -14.85(-0.77%)
Jul 01, 2016 1935 1935 1935 1935 0 +8.74(+0.45%)
Jun 30, 2016 1923 1929 1912 1927 0 +4.17(+0.22%)
Jun 29, 2016 1914 1930 1906 1922 0 +12.51(+0.65%)
Jun 28, 2016 1906 1918 1896 1910 0 +15.27(+0.81%)
Jun 27, 2016 1924 1937 1887 1895 0 -41.08(-2.12%)
Jun 24, 2016 1953 1968 1933 1936 0 -61.18(-3.06%)
Jun 23, 2016 1979 1999 1975 1997 0 +25.64(+1.30%)
Jun 22, 2016 1973 1985 1970 1971 0 -7.13(-0.36%)
Jun 21, 2016 1975 1986 1972 1978 0 +3.98(+0.20%)
Jun 20, 2016 1968 1985 1964 1974 0 +23.19(+1.19%)
Jun 17, 2016 1964 1973 1941 1951 0 -10.55(-0.54%)
Jun 16, 2016 1947 1966 1942 1962 0 +5.54(+0.28%)
Jun 15, 2016 1957 1967 1950 1956 0 +2.23(+0.11%)
Jun 14, 2016 1954 1965 1944 1954 0 -5.13(-0.26%)
Jun 13, 2016 1952 1976 1949 1959 0 -5.34(-0.27%)
Jun 10, 2016 1970 1978 1961 1965 0 -16.64(-0.84%)
Jun 09, 2016 1982 1991 1975 1981 0 -7.75(-0.39%)
Jun 08, 2016 1992 2002 1984 1989 0 -3.13(-0.16%)
Jun 07, 2016 1990 1998 1982 1992 0 +4.05(+0.20%)
Jun 06, 2016 1985 1999 1980 1988 0 +7.20(+0.36%)
Jun 03, 2016 1984 1987 1963 1981 0 -5.26(-0.26%)
Jun 02, 2016 1975 1993 1969 1986 0 -1.21(-0.06%)
Jun 01, 2016 1968 1992 1962 1987 0 -3.29(-0.17%)
May 31, 2016 1974 1995 1970 1991 0 +15.65(+0.79%)
May 27, 2016 1975 1975 1975 1975 0 +4.30(+0.22%)
May 26, 2016 1952 1977 1947 1971 0 -1.30(-0.07%)
May 25, 2016 1969 1986 1964 1972 0 +3.57(+0.18%)
May 24, 2016 1955 1972 1948 1968 0 +16.72(+0.86%)
May 23, 2016 1946 1966 1942 1952 0 +1.08(+0.06%)
May 20, 2016 1933 1952 1927 1951 0 +18.58(+0.96%)
May 19, 2016 1939 1944 1923 1932 0 -10.26(-0.53%)
May 18, 2016 1937 1948 1932 1942 0 +6.27(+0.32%)
May 17, 2016 1939 1959 1926 1936 0 -6.45(-0.33%)
May 16, 2016 1915 1949 1911 1942 0 +27.02(+1.41%)
May 13, 2016 1897 1927 1891 1915 0 +14.79(+0.78%)
May 12, 2016 1919 1926 1891 1901 0 -11.66(-0.61%)
May 11, 2016 1906 1927 1889 1912 0 +0.87(+0.05%)
May 10, 2016 1896 1913 1889 1911 0 +18.95(+1.00%)
May 09, 2016 1880 1907 1872 1892 0 +17.51(+0.93%)
May 06, 2016 1850 1887 1844 1875 0 +21.03(+1.13%)
May 05, 2016 1854 1866 1843 1854 0 +10.28(+0.56%)
May 04, 2016 1842 1859 1833 1844 0 -3.08(-0.17%)
May 03, 2016 1861 1865 1841 1847 0 -23.06(-1.23%)
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.