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 (%)
Nov 29, 2019 3132 3158 3124 3130 0 -5.56(-0.18%)
Nov 27, 2019 3139 3155 3117 3136 0 -0.71(-0.02%)
Nov 26, 2019 3214 3229 3114 3136 0 -87.37(-2.71%)
Nov 25, 2019 3184 3239 3157 3224 0 +63.41(+2.01%)
Nov 22, 2019 3131 3166 3110 3160 0 +38.85(+1.24%)
Nov 21, 2019 3190 3199 3117 3121 0 -57.73(-1.82%)
Nov 20, 2019 3211 3249 3155 3179 0 -56.04(-1.73%)
Nov 19, 2019 3266 3281 3178 3235 0 -15.16(-0.47%)
Nov 18, 2019 3216 3269 3183 3250 0 +21.09(+0.65%)
Nov 15, 2019 3212 3243 3176 3229 0 +40.72(+1.28%)
Nov 14, 2019 3090 3248 3074 3189 0 +107.62(+3.49%)
Nov 13, 2019 3090 3129 3071 3081 0 -15.72(-0.51%)
Nov 12, 2019 3109 3117 3066 3097 0 -0.16(-0.01%)
Nov 11, 2019 3045 3116 3032 3097 0 +40.49(+1.32%)
Nov 08, 2019 2994 3076 2973 3056 0 -95.18(-3.02%)
Nov 07, 2019 3111 3181 3105 3152 0 +62.94(+2.04%)
Nov 06, 2019 3155 3177 3085 3089 0 -74.67(-2.36%)
Nov 05, 2019 3100 3184 3084 3163 0 +63.67(+2.05%)
Nov 04, 2019 3095 3134 3072 3100 0 +43.61(+1.43%)
Nov 01, 2019 3024 3069 2989 3056 0 +59.47(+1.98%)
Oct 31, 2019 3018 3028 2972 2997 0 -31.47(-1.04%)
Oct 30, 2019 2985 3033 2960 3028 0 +35.70(+1.19%)
Oct 29, 2019 2995 3013 2973 2992 0 -6.60(-0.22%)
Oct 28, 2019 3005 3032 2976 2999 0 +6.70(+0.22%)
Oct 25, 2019 2958 3011 2945 2992 0 +36.90(+1.25%)
Oct 24, 2019 2996 3004 2922 2955 0 -20.54(-0.69%)
Oct 23, 2019 2935 2983 2927 2976 0 +43.41(+1.48%)
Oct 22, 2019 2923 2963 2882 2932 0 +15.20(+0.52%)
Oct 21, 2019 2896 2963 2884 2917 0 +50.48(+1.76%)
Oct 18, 2019 2897 2898 2847 2867 0 -33.19(-1.14%)
Oct 17, 2019 2890 2918 2865 2900 0 +22.13(+0.77%)
Oct 16, 2019 2877 2900 2862 2878 0 +3.06(+0.11%)
Oct 15, 2019 2838 2884 2818 2875 0 +41.61(+1.47%)
Oct 14, 2019 2803 2842 2782 2833 0 +30.40(+1.08%)
Oct 11, 2019 2747 2832 2743 2803 0 +88.14(+3.25%)
Oct 10, 2019 2683 2754 2669 2715 0 -66.04(-2.38%)
Oct 09, 2019 2773 2807 2760 2781 0 +36.89(+1.34%)
Oct 08, 2019 2793 2796 2742 2744 0 -81.70(-2.89%)
Oct 07, 2019 2822 2871 2819 2825 0 -6.34(-0.22%)
Oct 04, 2019 2812 2839 2790 2832 0 +32.65(+1.17%)
Oct 03, 2019 2771 2823 2745 2799 0 -0.10(-0.00%)
Oct 02, 2019 2802 2813 2749 2799 0 -32.58(-1.15%)
Oct 01, 2019 2903 2923 2809 2832 0 -42.05(-1.46%)
Sep 30, 2019 2893 2908 2860 2874 0 -57.71(-1.97%)
Sep 27, 2019 2952 2985 2917 2932 0 -6.74(-0.23%)
Sep 26, 2019 2955 2960 2891 2938 0 -3.72(-0.13%)
Sep 25, 2019 2883 2957 2874 2942 0 +51.53(+1.78%)
Sep 24, 2019 2976 2981 2871 2890 0 -85.38(-2.87%)
Sep 23, 2019 2949 2997 2923 2976 0 +21.23(+0.72%)
Sep 20, 2019 2975 2995 2934 2955 0 -17.96(-0.60%)
Sep 19, 2019 3006 3024 2963 2973 0 -26.05(-0.87%)
Sep 18, 2019 3057 3069 2963 2999 0 -71.95(-2.34%)
Sep 17, 2019 3075 3102 3009 3071 0 -32.03(-1.03%)
Sep 16, 2019 3077 3112 3040 3103 0 +19.44(+0.63%)
Sep 13, 2019 3089 3112 3037 3083 0 -1.31(-0.04%)
Sep 12, 2019 3089 3116 3032 3085 0 -10.57(-0.34%)
Sep 11, 2019 3041 3106 3000 3095 0 +68.76(+2.27%)
Sep 10, 2019 3005 3052 2959 3026 0 +8.44(+0.28%)
Sep 09, 2019 2955 3026 2912 3018 0 +142.07(+4.94%)
Sep 06, 2019 2856 2894 2842 2876 0 +22.95(+0.80%)
Sep 05, 2019 2761 2862 2746 2853 0 +135.96(+5.00%)
Sep 04, 2019 2679 2722 2667 2717 0 +83.17(+3.16%)
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.