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, 2019 3303 3321 3207 3243 0 -55.53(-1.68%)
Jul 30, 2019 3255 3305 3246 3299 0 +23.83(+0.73%)
Jul 29, 2019 3227 3294 3187 3275 0 +6.57(+0.20%)
Jul 26, 2019 3268 3290 3234 3268 0 +15.87(+0.49%)
Jul 25, 2019 3258 3289 3232 3253 0 -5.67(-0.17%)
Jul 24, 2019 3227 3290 3202 3258 0 +16.89(+0.52%)
Jul 23, 2019 3236 3266 3195 3241 0 +31.66(+0.99%)
Jul 22, 2019 3256 3277 3207 3210 0 -43.75(-1.34%)
Jul 19, 2019 3252 3300 3225 3253 0 +18.22(+0.56%)
Jul 18, 2019 3244 3282 3202 3235 0 -25.65(-0.79%)
Jul 17, 2019 3267 3286 3248 3261 0 +10.39(+0.32%)
Jul 16, 2019 3338 3340 3210 3251 0 -85.10(-2.55%)
Jul 15, 2019 3364 3376 3303 3336 0 -20.72(-0.62%)
Jul 12, 2019 3337 3374 3314 3356 0 +31.62(+0.95%)
Jul 11, 2019 3325 3344 3277 3325 0 +5.95(+0.18%)
Jul 10, 2019 3345 3354 3302 3319 0 +3.75(+0.11%)
Jul 09, 2019 3298 3324 3271 3315 0 -8.93(-0.27%)
Jul 08, 2019 3283 3340 3259 3324 0 -99.93(-2.92%)
Jul 05, 2019 3410 3426 3372 3424 0 -4.84(-0.14%)
Jul 03, 2019 3394 3431 3377 3429 0 +33.67(+0.99%)
Jul 02, 2019 3434 3441 3374 3395 0 -26.46(-0.77%)
Jul 01, 2019 3425 3465 3399 3422 0 +56.29(+1.67%)
Jun 28, 2019 3348 3389 3334 3365 0 +36.84(+1.11%)
Jun 27, 2019 3320 3366 3316 3328 0 +26.54(+0.80%)
Jun 26, 2019 3327 3356 3289 3302 0 -3.63(-0.11%)
Jun 25, 2019 3324 3347 3300 3305 0 -16.65(-0.50%)
Jun 24, 2019 3336 3375 3316 3322 0 -6.37(-0.19%)
Jun 21, 2019 3380 3385 3296 3328 0 -55.03(-1.63%)
Jun 20, 2019 3409 3436 3354 3384 0 +34.81(+1.04%)
Jun 19, 2019 3349 3365 3314 3349 0 +16.81(+0.50%)
Jun 18, 2019 3297 3369 3286 3332 0 +64.77(+1.98%)
Jun 17, 2019 3322 3332 3259 3267 0 -56.56(-1.70%)
Jun 14, 2019 3377 3382 3314 3324 0 -71.11(-2.09%)
Jun 13, 2019 3385 3414 3361 3395 0 +33.25(+0.99%)
Jun 12, 2019 3371 3395 3338 3362 0 -15.79(-0.47%)
Jun 11, 2019 3435 3439 3365 3377 0 -16.84(-0.50%)
Jun 10, 2019 3370 3427 3355 3394 0 +43.26(+1.29%)
Jun 07, 2019 3373 3377 3322 3351 0 +4.55(+0.14%)
Jun 06, 2019 3339 3361 3306 3346 0 +4.34(+0.13%)
Jun 05, 2019 3369 3390 3294 3342 0 +11.06(+0.33%)
Jun 04, 2019 3258 3334 3251 3331 0 +110.03(+3.42%)
Jun 03, 2019 3211 3234 3181 3221 0 -6.76(-0.21%)
May 31, 2019 3243 3260 3212 3228 0 -67.85(-2.06%)
May 30, 2019 3279 3316 3250 3296 0 +21.74(+0.66%)
May 29, 2019 3274 3301 3239 3274 0 -19.52(-0.59%)
May 28, 2019 3366 3382 3293 3293 0 -55.22(-1.65%)
May 24, 2019 3354 3394 3330 3349 0 +8.67(+0.26%)
May 23, 2019 3312 3345 3178 3340 0 -246.40(-6.87%)
May 22, 2019 3670 3685 3570 3586 0 -131.60(-3.54%)
May 21, 2019 3678 3740 3650 3718 0 +85.44(+2.35%)
May 20, 2019 3640 3693 3618 3632 0 -53.17(-1.44%)
May 17, 2019 3682 3737 3664 3686 0 -43.66(-1.17%)
May 16, 2019 3652 3763 3641 3729 0 +84.37(+2.31%)
May 15, 2019 3584 3663 3562 3645 0 +18.71(+0.52%)
May 14, 2019 3572 3657 3564 3626 0 +68.06(+1.91%)
May 13, 2019 3601 3646 3552 3558 0 -154.75(-4.17%)
May 10, 2019 3663 3735 3607 3713 0 +17.30(+0.47%)
May 09, 2019 3674 3724 3629 3696 0 -33.64(-0.90%)
May 08, 2019 3713 3777 3692 3729 0 +4.32(+0.12%)
May 07, 2019 3787 3794 3701 3725 0 -106.44(-2.78%)
May 06, 2019 3795 3857 3765 3831 0 -51.92(-1.34%)
May 03, 2019 3891 3935 3854 3883 0 -68.10(-1.72%)
May 02, 2019 3970 4013 3917 3951 0 -15.80(-0.40%)
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.