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, 2015 2040 2064 2029 2050 0 +5.81(+0.28%)
Mar 30, 2015 2024 2050 2018 2044 0 +29.02(+1.44%)
Mar 27, 2015 2036 2046 2005 2015 0 -39.56(-1.93%)
Mar 26, 2015 2030 2066 2024 2055 0 +5.58(+0.27%)
Mar 25, 2015 2069 2078 2048 2049 0 -16.88(-0.82%)
Mar 24, 2015 2109 2117 2063 2066 0 -37.73(-1.79%)
Mar 23, 2015 2112 2131 2098 2104 0 -29.71(-1.39%)
Mar 20, 2015 2099 2152 2089 2134 0 +38.53(+1.84%)
Mar 19, 2015 2112 2121 2091 2095 0 -19.54(-0.92%)
Mar 18, 2015 2076 2129 2061 2115 0 +34.47(+1.66%)
Mar 17, 2015 2088 2101 2073 2080 0 -14.95(-0.71%)
Mar 16, 2015 2084 2104 2074 2095 0 +15.77(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.73(+1.10%)
Mar 11, 2015 2116 2148 2064 2073 0 -67.66(-3.16%)
Mar 10, 2015 2183 2194 2139 2141 0 -58.33(-2.65%)
Mar 09, 2015 2185 2214 2180 2199 0 +13.26(+0.61%)
Mar 06, 2015 2207 2216 2183 2186 0 -30.74(-1.39%)
Mar 05, 2015 2225 2233 2191 2217 0 -5.90(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.48(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.92(+0.04%)
Feb 27, 2015 2268 2295 2253 2269 0 +3.31(+0.15%)
Feb 26, 2015 2266 2273 2252 2265 0 -0.30(-0.01%)
Feb 25, 2015 2269 2285 2245 2266 0 -8.37(-0.37%)
Feb 24, 2015 2253 2278 2234 2274 0 +20.93(+0.93%)
Feb 23, 2015 2260 2267 2222 2253 0 -17.62(-0.78%)
Feb 20, 2015 2258 2284 2236 2271 0 +14.78(+0.66%)
Feb 19, 2015 2229 2265 2222 2256 0 +28.75(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.39(-0.11%)
Feb 17, 2015 2212 2239 2196 2230 0 +8.98(+0.40%)
Feb 13, 2015 2221 2221 2221 2221 0 +23.26(+1.06%)
Feb 12, 2015 2153 2215 2147 2197 0 +19.35(+0.89%)
Feb 11, 2015 2168 2185 2151 2178 0 +3.67(+0.17%)
Feb 10, 2015 2180 2190 2151 2174 0 +6.02(+0.28%)
Feb 09, 2015 2156 2192 2152 2168 0 +1.90(+0.09%)
Feb 06, 2015 2153 2206 2146 2166 0 +12.39(+0.58%)
Feb 05, 2015 2153 2168 2136 2154 0 -5.06(-0.23%)
Feb 04, 2015 2155 2183 2150 2159 0 -0.72(-0.03%)
Feb 03, 2015 2139 2166 2123 2160 0 +40.91(+1.93%)
Feb 02, 2015 2083 2123 2049 2119 0 +36.39(+1.75%)
Jan 30, 2015 2099 2124 2084 2083 0 -32.27(-1.53%)
Jan 29, 2015 2202 2220 2089 2115 0 -7.91(-0.37%)
Jan 28, 2015 2202 2207 2120 2123 0 -49.70(-2.29%)
Jan 27, 2015 2193 2215 2154 2172 0 -55.49(-2.49%)
Jan 26, 2015 2243 2248 2207 2228 0 -20.82(-0.93%)
Jan 23, 2015 2248 2268 2234 2249 0 +3.82(+0.17%)
Jan 22, 2015 2244 2249 2241 2245 0 +60.02(+2.75%)
Jan 21, 2015 2178 2200 2165 2185 0 -2.67(-0.12%)
Jan 20, 2015 2208 2225 2169 2188 0 -10.89(-0.50%)
Jan 16, 2015 2178 2202 2170 2198 0 +11.51(+0.53%)
Jan 15, 2015 2187 2188 2177 2187 0 -27.96(-1.26%)
Jan 14, 2015 2226 2234 2184 2215 0 -33.66(-1.50%)
Jan 13, 2015 2249 2249 2249 2249 0 -20.42(-0.90%)
Jan 12, 2015 2311 2318 2257 2269 0 -49.65(-2.14%)
Jan 09, 2015 2300 2331 2283 2319 0 +25.51(+1.11%)
Jan 08, 2015 2268 2304 2264 2293 0 +43.88(+1.95%)
Jan 07, 2015 2261 2267 2238 2249 0 +5.92(+0.26%)
Jan 06, 2015 2287 2292 2238 2243 0 -39.09(-1.71%)
Jan 05, 2015 2316 2323 2277 2282 0 -50.61(-2.17%)
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.