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 (%)
Feb 29, 2016 1878 1904 1872 1880 0 +1.23(+0.07%)
Feb 26, 2016 1876 1894 1863 1879 0 +9.93(+0.53%)
Feb 25, 2016 1847 1874 1832 1869 0 +26.40(+1.43%)
Feb 24, 2016 1817 1847 1806 1843 0 +16.09(+0.88%)
Feb 23, 2016 1824 1843 1811 1827 0 -8.33(-0.45%)
Feb 22, 2016 1822 1843 1817 1835 0 +20.14(+1.11%)
Feb 19, 2016 1810 1828 1798 1815 0 +0.47(+0.03%)
Feb 18, 2016 1789 1837 1782 1815 0 +25.71(+1.44%)
Feb 17, 2016 1767 1795 1761 1789 0 +32.72(+1.86%)
Feb 16, 2016 1723 1768 1718 1756 0 +44.24(+2.58%)
Feb 12, 2016 1712 1712 1712 1712 0 +3.38(+0.20%)
Feb 11, 2016 1723 1736 1690 1708 0 -31.59(-1.82%)
Feb 10, 2016 1730 1751 1722 1740 0 +27.47(+1.60%)
Feb 09, 2016 1698 1733 1694 1713 0 -8.27(-0.48%)
Feb 08, 2016 1729 1737 1698 1721 0 -25.27(-1.45%)
Feb 05, 2016 1763 1773 1738 1746 0 -21.30(-1.21%)
Feb 04, 2016 1735 1779 1730 1767 0 +28.49(+1.64%)
Feb 03, 2016 1729 1743 1702 1739 0 +19.67(+1.14%)
Feb 02, 2016 1729 1742 1715 1719 0 -21.64(-1.24%)
Feb 01, 2016 1735 1757 1727 1741 0 -13.66(-0.78%)
Jan 29, 2016 1723 1760 1714 1755 0 +40.93(+2.39%)
Jan 28, 2016 1698 1722 1692 1714 0 +19.33(+1.14%)
Jan 27, 2016 1694 1725 1685 1694 0 -31.05(-1.80%)
Jan 26, 2016 1712 1731 1705 1725 0 +26.58(+1.56%)
Jan 25, 2016 1723 1727 1695 1699 0 -29.73(-1.72%)
Jan 22, 2016 1723 1743 1713 1729 0 +27.89(+1.64%)
Jan 21, 2016 1721 1738 1692 1701 0 -6.27(-0.37%)
Jan 20, 2016 1699 1719 1669 1707 0 -14.15(-0.82%)
Jan 19, 2016 1762 1776 1715 1721 0 -44.65(-2.53%)
Jan 15, 2016 1766 1766 1766 1766 0 +6.18(+0.35%)
Jan 14, 2016 1731 1767 1717 1760 0 +35.37(+2.05%)
Jan 13, 2016 1757 1772 1721 1724 0 -30.49(-1.74%)
Jan 12, 2016 1758 1772 1730 1755 0 +10.96(+0.63%)
Jan 11, 2016 1758 1772 1735 1744 0 -7.28(-0.42%)
Jan 08, 2016 1783 1795 1747 1751 0 -28.17(-1.58%)
Jan 07, 2016 1795 1809 1764 1779 0 -40.13(-2.21%)
Jan 06, 2016 1820 1846 1812 1819 0 -24.44(-1.33%)
Jan 05, 2016 1861 1874 1841 1844 0 -17.87(-0.96%)
Jan 04, 2016 1847 1869 1839 1862 0 -9.97(-0.53%)
Dec 31, 2015 1872 1872 1872 1872 0 -7.29(-0.39%)
Dec 30, 2015 1884 1894 1875 1879 0 -15.47(-0.82%)
Dec 29, 2015 1894 1903 1884 1894 0 +8.54(+0.45%)
Dec 28, 2015 1884 1895 1876 1886 0 -5.34(-0.28%)
Dec 24, 2015 1891 1891 1891 1891 0 -1.01(-0.05%)
Dec 23, 2015 1873 1898 1869 1892 0 +21.41(+1.14%)
Dec 22, 2015 1844 1879 1837 1871 0 +4.81(+0.26%)
Dec 21, 2015 1874 1880 1848 1866 0 +9.77(+0.53%)
Dec 18, 2015 1868 1886 1852 1856 0 -21.05(-1.12%)
Dec 17, 2015 1908 1914 1869 1877 0 -33.04(-1.73%)
Dec 16, 2015 1907 1920 1887 1910 0 +12.59(+0.66%)
Dec 15, 2015 1895 1915 1887 1898 0 +9.68(+0.51%)
Dec 14, 2015 1906 1913 1872 1888 0 -14.73(-0.77%)
Dec 11, 2015 1905 1923 1891 1903 0 -26.23(-1.36%)
Dec 10, 2015 1924 1944 1920 1929 0 +4.89(+0.25%)
Dec 09, 2015 1925 1951 1912 1924 0 -11.12(-0.57%)
Dec 08, 2015 1937 1956 1930 1935 0 -14.35(-0.74%)
Dec 07, 2015 1937 1964 1927 1950 0 +7.41(+0.38%)
Dec 04, 2015 1921 1946 1915 1942 0 +26.02(+1.36%)
Dec 03, 2015 1945 1949 1907 1916 0 -19.89(-1.03%)
Dec 02, 2015 1925 1952 1918 1936 0 +11.21(+0.58%)
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.