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, 2017 2633 2647 2609 2629 0 +5.28(+0.20%)
Jul 28, 2017 2636 2646 2604 2624 0 -24.86(-0.94%)
Jul 27, 2017 2637 2699 2601 2649 0 +26.28(+1.00%)
Jul 26, 2017 2648 2649 2609 2623 0 -18.80(-0.71%)
Jul 25, 2017 2628 2649 2615 2641 0 +4.33(+0.16%)
Jul 24, 2017 2620 2652 2614 2637 0 +5.51(+0.21%)
Jul 21, 2017 2630 2657 2608 2632 0 -0.66(-0.03%)
Jul 20, 2017 2618 2637 2611 2632 0 +16.12(+0.62%)
Jul 19, 2017 2606 2629 2599 2616 0 +13.97(+0.54%)
Jul 18, 2017 2584 2609 2578 2602 0 +0.81(+0.03%)
Jul 17, 2017 2603 2614 2579 2601 0 -1.97(-0.08%)
Jul 14, 2017 2547 2615 2542 2603 0 +81.12(+3.22%)
Jul 13, 2017 2477 2530 2469 2522 0 +47.74(+1.93%)
Jul 12, 2017 2450 2479 2439 2475 0 +40.11(+1.65%)
Jul 11, 2017 2415 2437 2410 2434 0 +19.47(+0.81%)
Jul 10, 2017 2409 2429 2403 2415 0 +0.99(+0.04%)
Jul 07, 2017 2409 2426 2402 2414 0 +11.30(+0.47%)
Jul 06, 2017 2449 2454 2398 2403 0 -60.08(-2.44%)
Jul 05, 2017 2463 2490 2453 2463 0 -1.24(-0.05%)
Jul 03, 2017 2461 2504 2456 2464 0 -11.93(-0.48%)
Jun 30, 2017 2488 2499 2465 2476 0 -8.66(-0.35%)
Jun 29, 2017 2495 2500 2458 2485 0 -13.48(-0.54%)
Jun 28, 2017 2474 2508 2466 2498 0 +33.95(+1.38%)
Jun 27, 2017 2484 2495 2462 2464 0 -25.39(-1.02%)
Jun 26, 2017 2476 2505 2471 2489 0 +15.38(+0.62%)
Jun 23, 2017 2442 2488 2436 2474 0 +34.44(+1.41%)
Jun 22, 2017 2418 2452 2414 2440 0 +20.28(+0.84%)
Jun 21, 2017 2405 2429 2399 2419 0 +21.80(+0.91%)
Jun 20, 2017 2399 2416 2396 2398 0 -8.34(-0.35%)
Jun 19, 2017 2399 2414 2386 2406 0 +17.29(+0.72%)
Jun 16, 2017 2385 2395 2370 2389 0 +0.56(+0.02%)
Jun 15, 2017 2376 2398 2364 2388 0 -5.56(-0.23%)
Jun 14, 2017 2422 2431 2379 2394 0 -29.37(-1.21%)
Jun 13, 2017 2418 2442 2409 2423 0 +9.53(+0.39%)
Jun 12, 2017 2415 2447 2398 2413 0 -19.74(-0.81%)
Jun 09, 2017 2442 2469 2416 2433 0 -14.62(-0.60%)
Jun 08, 2017 2421 2455 2412 2448 0 +23.37(+0.96%)
Jun 07, 2017 2411 2439 2401 2424 0 +19.52(+0.81%)
Jun 06, 2017 2396 2427 2393 2405 0 -2.54(-0.11%)
Jun 05, 2017 2415 2439 2404 2407 0 -15.96(-0.66%)
Jun 02, 2017 2431 2442 2416 2423 0 -12.00(-0.49%)
Jun 01, 2017 2436 2460 2424 2435 0 -20.58(-0.84%)
May 31, 2017 2471 2485 2443 2456 0 -13.65(-0.55%)
May 30, 2017 2463 2491 2454 2470 0 +0.61(+0.02%)
May 26, 2017 2504 2507 2463 2469 0 -29.60(-1.18%)
May 25, 2017 2459 2513 2441 2499 0 +55.84(+2.29%)
May 24, 2017 2451 2462 2419 2443 0 -5.40(-0.22%)
May 23, 2017 2475 2480 2438 2448 0 -18.11(-0.73%)
May 22, 2017 2449 2472 2446 2466 0 +22.14(+0.91%)
May 19, 2017 2469 2484 2436 2444 0 -12.28(-0.50%)
May 18, 2017 2459 2487 2439 2456 0 -9.73(-0.39%)
May 17, 2017 2515 2513 2465 2466 0 -61.58(-2.44%)
May 16, 2017 2528 2535 2516 2528 0 +4.44(+0.18%)
May 15, 2017 2469 2529 2468 2523 0 +65.48(+2.66%)
May 12, 2017 2460 2471 2450 2458 0 -4.58(-0.19%)
May 11, 2017 2478 2483 2451 2462 0 -21.05(-0.85%)
May 10, 2017 2476 2490 2466 2483 0 +9.63(+0.39%)
May 09, 2017 2475 2495 2461 2474 0 +1.55(+0.06%)
May 08, 2017 2472 2480 2459 2472 0 -3.88(-0.16%)
May 05, 2017 2460 2477 2448 2476 0 +19.95(+0.81%)
May 04, 2017 2472 2481 2449 2456 0 -11.19(-0.45%)
May 03, 2017 2460 2473 2453 2467 0 -3.23(-0.13%)
May 02, 2017 2470 2480 2462 2471 0 -0.24(-0.01%)
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.