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%)
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.