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 (%)
Jul 31, 2014 2249 2271 2231 2239 0 +33.03(+1.50%)
Jul 23, 2014 2203 2256 2191 2206 0 +12.13(+0.55%)
Jul 22, 2014 2174 2215 2169 2194 0 +22.08(+1.02%)
Jul 21, 2014 2163 2176 2135 2172 0 +74.47(+3.55%)
Jul 18, 2014 2084 2099 2077 2097 0 +20.43(+0.98%)
Jul 17, 2014 2087 2099 2069 2077 0 -18.28(-0.87%)
Jul 16, 2014 2086 2101 2078 2095 0 +11.62(+0.56%)
Jul 15, 2014 2083 2095 2072 2083 0 -2.85(-0.14%)
Jul 14, 2014 2083 2100 2071 2086 0 +10.61(+0.51%)
Jul 11, 2014 2074 2084 2059 2076 0 +2.86(+0.14%)
Jul 10, 2014 2049 2081 2042 2073 0 +3.87(+0.19%)
Jul 09, 2014 2062 2078 2053 2069 0 +12.89(+0.63%)
Jul 08, 2014 2084 2089 2050 2056 0 -33.86(-1.62%)
Jul 07, 2014 2094 2102 2080 2090 0 -10.29(-0.49%)
Jul 03, 2014 2100 2100 2100 0 +20.36(+0.98%)
Jul 02, 2014 2070 2086 2061 2080 0 +7.64(+0.37%)
Jul 01, 2014 2058 2084 2049 2072 0 +21.40(+1.04%)
Jun 30, 2014 2058 2068 2044 2051 0 +3.84(+0.19%)
Jun 27, 2014 2033 2054 2024 2047 0 +3.45(+0.17%)
Jun 26, 2014 2050 2053 2025 2043 0 -6.23(-0.30%)
Jun 25, 2014 2037 2054 2020 2050 0 +9.85(+0.48%)
Jun 24, 2014 2049 2070 2030 2040 0 -17.79(-0.86%)
Jun 23, 2014 2047 2062 2036 2058 0 -0.08(-0.00%)
Jun 20, 2014 2095 2098 2043 2058 0 -33.41(-1.60%)
Jun 19, 2014 2096 2102 2075 2091 0 -2.28(-0.11%)
Jun 18, 2014 2071 2099 2064 2093 0 +24.39(+1.18%)
Jun 17, 2014 2075 2083 2058 2069 0 -8.71(-0.42%)
Jun 16, 2014 2068 2089 2062 2078 0 +5.50(+0.27%)
Jun 13, 2014 2066 2079 2054 2072 0 +10.52(+0.51%)
Jun 12, 2014 2080 2084 2053 2062 0 -23.12(-1.11%)
Jun 11, 2014 2065 2091 2060 2085 0 +9.19(+0.44%)
Jun 10, 2014 2067 2076 2058 2076 0 +8.78(+0.42%)
Jun 06, 2014 2072 2077 2060 2067 0 +2.32(+0.11%)
Jun 05, 2014 2056 2069 2042 2064 0 +11.54(+0.56%)
Jun 04, 2014 2055 2070 2048 2053 0 -7.17(-0.35%)
Jun 03, 2014 2072 2081 2049 2060 0 -21.11(-1.01%)
Jun 02, 2014 2065 2089 2060 2081 0 +9.15(+0.44%)
May 30, 2014 2078 2087 2061 2072 0 -11.20(-0.54%)
May 29, 2014 2078 2089 2064 2083 0 +15.84(+0.77%)
May 28, 2014 2066 2076 2049 2067 0 +3.00(+0.15%)
May 27, 2014 2054 2071 2045 2064 0 +12.11(+0.59%)
May 23, 2014 2052 2052 2052 0 -3.58(-0.17%)
May 22, 2014 2031 2061 2026 2056 0 +26.45(+1.30%)
May 21, 2014 2026 2035 2016 2029 0 +12.17(+0.60%)
May 20, 2014 2027 2031 2000 2017 0 -12.10(-0.60%)
May 19, 2014 2004 2033 2002 2029 0 +16.58(+0.82%)
May 16, 2014 1999 2028 1986 2013 0 +11.78(+0.59%)
May 15, 2014 1992 2008 1976 2001 0 +6.25(+0.31%)
May 14, 2014 1985 2006 1975 1995 0 +4.84(+0.24%)
May 13, 2014 1977 1997 1966 1990 0 +18.93(+0.96%)
May 12, 2014 1964 1984 1959 1971 0 +7.55(+0.38%)
May 09, 2014 1946 1967 1937 1963 0 +18.16(+0.93%)
May 08, 2014 1966 1983 1931 1945 0 -25.26(-1.28%)
May 07, 2014 1991 1998 1949 1970 0 -32.47(-1.62%)
May 06, 2014 2017 2025 1997 2003 0 -21.31(-1.05%)
May 05, 2014 2011 2029 1998 2024 0 +3.27(+0.16%)
May 02, 2014 2024 2041 2012 2021 0 -1.03(-0.05%)
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.