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 30, 2019 4047 4064 3995 4037 0 -12.82(-0.32%)
Apr 29, 2019 4001 4068 3988 4050 0 +47.84(+1.20%)
Apr 26, 2019 4036 4057 3951 4002 0 -56.20(-1.38%)
Apr 25, 2019 4075 4083 3983 4058 0 -6.64(-0.16%)
Apr 24, 2019 4207 4215 4045 4065 0 -137.25(-3.27%)
Apr 23, 2019 4214 4228 4160 4202 0 +7.53(+0.18%)
Apr 22, 2019 4217 4236 4179 4194 0 -39.96(-0.94%)
Apr 18, 2019 4224 4250 4186 4234 0 +12.37(+0.29%)
Apr 17, 2019 4210 4256 4188 4222 0 +12.49(+0.30%)
Apr 16, 2019 4176 4226 4156 4209 0 +60.83(+1.47%)
Apr 15, 2019 4128 4188 4108 4149 0 +22.08(+0.54%)
Apr 12, 2019 4145 4152 4101 4127 0 +10.24(+0.25%)
Apr 11, 2019 4091 4133 4072 4116 0 +49.65(+1.22%)
Apr 10, 2019 3990 4075 3989 4067 0 +72.82(+1.82%)
Apr 09, 2019 3984 4010 3973 3994 0 -15.60(-0.39%)
Apr 08, 2019 3966 4014 3945 4009 0 +36.31(+0.91%)
Apr 05, 2019 3943 3988 3938 3973 0 +39.76(+1.01%)
Apr 04, 2019 3973 3986 3902 3933 0 -54.93(-1.38%)
Apr 03, 2019 3933 4004 3921 3988 0 +75.68(+1.93%)
Apr 02, 2019 3887 3925 3861 3913 0 +18.69(+0.48%)
Apr 01, 2019 3885 3917 3854 3894 0 +44.12(+1.15%)
Mar 29, 2019 3802 3866 3792 3850 0 +82.27(+2.18%)
Mar 28, 2019 3766 3800 3739 3768 0 +7.80(+0.21%)
Mar 27, 2019 3797 3808 3731 3760 0 -31.20(-0.82%)
Mar 26, 2019 3783 3827 3756 3791 0 +44.65(+1.19%)
Mar 25, 2019 3736 3758 3687 3746 0 -1.34(-0.04%)
Mar 22, 2019 3889 3897 3739 3748 0 -154.29(-3.95%)
Mar 21, 2019 3802 3922 3783 3902 0 +92.95(+2.44%)
Mar 20, 2019 3781 3839 3753 3809 0 -17.85(-0.47%)
Mar 19, 2019 3842 3867 3806 3827 0 -1.76(-0.05%)
Mar 18, 2019 3874 3903 3812 3829 0 -53.06(-1.37%)
Mar 15, 2019 3801 3894 3782 3882 0 +99.31(+2.63%)
Mar 14, 2019 3773 3796 3752 3782 0 +4.25(+0.11%)
Mar 13, 2019 3796 3810 3762 3778 0 +6.78(+0.18%)
Mar 12, 2019 3765 3778 3736 3771 0 +10.33(+0.27%)
Mar 11, 2019 3679 3774 3672 3761 0 +97.50(+2.66%)
Mar 08, 2019 3635 3670 3616 3663 0 -13.38(-0.36%)
Mar 07, 2019 3696 3715 3646 3677 0 -24.99(-0.68%)
Mar 06, 2019 3744 3759 3675 3702 0 -43.24(-1.15%)
Mar 05, 2019 3740 3761 3708 3745 0 +7.84(+0.21%)
Mar 04, 2019 3860 3860 3697 3737 0 -92.70(-2.42%)
Mar 01, 2019 3785 3848 3761 3830 0 +62.04(+1.65%)
Feb 28, 2019 3807 3821 3759 3768 0 -37.06(-0.97%)
Feb 27, 2019 3798 3846 3780 3805 0 -7.30(-0.19%)
Feb 26, 2019 3760 3821 3753 3812 0 +38.39(+1.02%)
Feb 25, 2019 3801 3821 3766 3774 0 +0.76(+0.02%)
Feb 22, 2019 3760 3798 3748 3773 0 +32.50(+0.87%)
Feb 21, 2019 3734 3751 3707 3741 0 +8.89(+0.24%)
Feb 20, 2019 3696 3764 3681 3732 0 +47.10(+1.28%)
Feb 19, 2019 3677 3703 3642 3685 0 +5.58(+0.15%)
Feb 15, 2019 3678 3713 3643 3679 0 +23.51(+0.64%)
Feb 14, 2019 3565 3680 3539 3655 0 -162.81(-4.26%)
Feb 13, 2019 3824 3870 3806 3818 0 +8.19(+0.21%)
Feb 12, 2019 3809 3832 3768 3810 0 +53.21(+1.42%)
Feb 11, 2019 3749 3804 3722 3757 0 +5.48(+0.15%)
Feb 08, 2019 3721 3801 3678 3751 0 -45.20(-1.19%)
Feb 07, 2019 3834 3854 3759 3797 0 -65.03(-1.68%)
Feb 06, 2019 3831 3869 3805 3862 0 +32.33(+0.84%)
Feb 05, 2019 3791 3846 3786 3829 0 +29.53(+0.78%)
Feb 04, 2019 3730 3804 3702 3800 0 +74.30(+1.99%)
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.