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 (%)
Dec 29, 2017 3145 3145 3145 3145 0 -20.96(-0.66%)
Dec 28, 2017 3192 3202 3145 3166 0 -21.24(-0.67%)
Dec 27, 2017 3174 3192 3168 3187 0 +14.64(+0.46%)
Dec 26, 2017 3181 3193 3156 3172 0 -15.81(-0.50%)
Dec 22, 2017 3185 3198 3179 3188 0 +1.23(+0.04%)
Dec 21, 2017 3231 3236 3182 3187 0 -40.18(-1.25%)
Dec 20, 2017 3290 3292 3214 3227 0 -38.86(-1.19%)
Dec 19, 2017 3261 3279 3242 3266 0 +3.07(+0.09%)
Dec 18, 2017 3258 3283 3241 3263 0 +32.41(+1.00%)
Dec 15, 2017 3236 3260 3223 3230 0 -7.11(-0.22%)
Dec 14, 2017 3262 3284 3230 3238 0 -21.59(-0.66%)
Dec 13, 2017 3258 3287 3239 3259 0 +6.62(+0.20%)
Dec 12, 2017 3287 3299 3241 3253 0 -30.57(-0.93%)
Dec 11, 2017 3248 3301 3244 3283 0 +18.75(+0.57%)
Dec 08, 2017 3241 3281 3214 3264 0 +43.77(+1.36%)
Dec 07, 2017 3204 3236 3179 3221 0 +16.73(+0.52%)
Dec 06, 2017 3179 3231 3147 3204 0 +22.78(+0.72%)
Dec 05, 2017 3169 3203 3143 3181 0 +19.90(+0.63%)
Dec 04, 2017 3190 3233 3156 3161 0 -15.50(-0.49%)
Dec 01, 2017 3144 3190 3122 3177 0 -9.94(-0.31%)
Nov 30, 2017 3194 3243 3179 3187 0 +19.06(+0.60%)
Nov 29, 2017 3173 3209 3146 3168 0 -10.27(-0.32%)
Nov 28, 2017 3143 3184 3140 3178 0 +31.47(+1.00%)
Nov 27, 2017 3139 3156 3098 3146 0 -10.74(-0.34%)
Nov 24, 2017 3143 3165 3131 3157 0 +17.90(+0.57%)
Nov 22, 2017 3104 3144 3090 3139 0 +33.42(+1.08%)
Nov 21, 2017 3086 3122 3077 3106 0 +15.81(+0.51%)
Nov 20, 2017 3009 3094 3006 3090 0 +65.88(+2.18%)
Nov 17, 2017 3027 3088 3005 3024 0 -5.78(-0.19%)
Nov 16, 2017 2960 3059 2953 3030 0 +263.20(+9.51%)
Nov 15, 2017 2755 2783 2744 2767 0 +1.19(+0.04%)
Nov 14, 2017 2779 2788 2756 2766 0 -15.44(-0.56%)
Nov 13, 2017 2794 2811 2776 2781 0 -4.38(-0.16%)
Nov 10, 2017 2772 2805 2768 2785 0 +8.86(+0.32%)
Nov 09, 2017 2766 2822 2756 2776 0 +25.47(+0.93%)
Nov 08, 2017 2708 2761 2698 2751 0 +42.13(+1.56%)
Nov 07, 2017 2735 2740 2698 2709 0 -29.61(-1.08%)
Nov 06, 2017 2714 2755 2699 2738 0 +31.52(+1.16%)
Nov 03, 2017 2745 2752 2684 2707 0 -32.57(-1.19%)
Nov 02, 2017 2669 2771 2643 2740 0 +93.41(+3.53%)
Nov 01, 2017 2655 2665 2629 2646 0 +5.71(+0.22%)
Oct 31, 2017 2616 2655 2598 2640 0 +28.98(+1.11%)
Oct 30, 2017 2621 2639 2583 2611 0 -15.45(-0.59%)
Oct 27, 2017 2639 2652 2605 2627 0 -2.89(-0.11%)
Oct 26, 2017 2619 2650 2606 2630 0 +20.88(+0.80%)
Oct 25, 2017 2644 2651 2601 2609 0 -41.41(-1.56%)
Oct 24, 2017 2642 2661 2636 2650 0 +10.03(+0.38%)
Oct 23, 2017 2654 2667 2636 2640 0 -2.85(-0.11%)
Oct 20, 2017 2642 2663 2630 2643 0 +13.93(+0.53%)
Oct 19, 2017 2623 2644 2605 2629 0 -6.30(-0.24%)
Oct 18, 2017 2623 2644 2608 2635 0 +22.21(+0.85%)
Oct 17, 2017 2607 2637 2585 2613 0 -8.61(-0.33%)
Oct 16, 2017 2638 2646 2615 2622 0 -7.33(-0.28%)
Oct 13, 2017 2632 2661 2617 2629 0 +7.94(+0.30%)
Oct 12, 2017 2624 2633 2602 2621 0 -8.06(-0.31%)
Oct 11, 2017 2642 2657 2620 2629 0 -13.25(-0.50%)
Oct 10, 2017 2672 2681 2635 2643 0 -23.16(-0.87%)
Oct 09, 2017 2673 2687 2658 2666 0 -5.73(-0.21%)
Oct 06, 2017 2669 2685 2652 2671 0 -7.61(-0.28%)
Oct 05, 2017 2672 2684 2658 2679 0 +2.77(+0.10%)
Oct 04, 2017 2667 2689 2660 2676 0 +0.80(+0.03%)
Oct 03, 2017 2663 2685 2646 2676 0 +22.27(+0.84%)
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.