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 (%)
Mar 31, 2020 2139 2252 2121 2198 0 +36.07(+1.67%)
Mar 30, 2020 2197 2207 2102 2162 0 +28.04(+1.31%)
Mar 27, 2020 2167 2232 2084 2134 0 -101.09(-4.52%)
Mar 26, 2020 2024 2252 1999 2235 0 +220.13(+10.92%)
Mar 25, 2020 2038 2110 1973 2015 0 -25.87(-1.27%)
Mar 24, 2020 1974 2068 1949 2041 0 +161.38(+8.59%)
Mar 23, 2020 1970 2007 1840 1880 0 -63.55(-3.27%)
Mar 20, 2020 2050 2109 1928 1943 0 -89.42(-4.40%)
Mar 19, 2020 2158 2190 1989 2033 0 -153.21(-7.01%)
Mar 18, 2020 2095 2262 2030 2186 0 -36.09(-1.62%)
Mar 17, 2020 2203 2321 2067 2222 0 +108.96(+5.16%)
Mar 16, 2020 1933 2236 1915 2113 0 -65.43(-3.00%)
Mar 13, 2020 2046 2179 1959 2179 0 +257.60(+13.41%)
Mar 12, 2020 1986 2071 1904 1921 0 -211.31(-9.91%)
Mar 11, 2020 2211 2235 2106 2132 0 -145.29(-6.38%)
Mar 10, 2020 2207 2295 2126 2278 0 +157.62(+7.44%)
Mar 09, 2020 2168 2251 2099 2120 0 -193.79(-8.38%)
Mar 06, 2020 2206 2324 2188 2314 0 +16.33(+0.71%)
Mar 05, 2020 2339 2366 2276 2297 0 -112.05(-4.65%)
Mar 04, 2020 2405 2418 2348 2409 0 +34.15(+1.44%)
Mar 03, 2020 2433 2492 2336 2375 0 -82.57(-3.36%)
Mar 02, 2020 2420 2460 2357 2458 0 +55.17(+2.30%)
Feb 28, 2020 2308 2408 2300 2403 0 +3.27(+0.14%)
Feb 27, 2020 2430 2496 2379 2399 0 -86.89(-3.49%)
Feb 26, 2020 2543 2581 2474 2486 0 -25.41(-1.01%)
Feb 25, 2020 2615 2630 2491 2512 0 -77.06(-2.98%)
Feb 24, 2020 2608 2625 2560 2589 0 -98.50(-3.67%)
Feb 21, 2020 2739 2746 2673 2687 0 -75.42(-2.73%)
Feb 20, 2020 2731 2768 2708 2763 0 +29.68(+1.09%)
Feb 19, 2020 2737 2782 2724 2733 0 -15.27(-0.56%)
Feb 18, 2020 2776 2788 2718 2748 0 -42.15(-1.51%)
Feb 14, 2020 2827 2840 2759 2790 0 -36.00(-1.27%)
Feb 13, 2020 2756 2853 2741 2826 0 -248.91(-8.09%)
Feb 12, 2020 3012 3083 3000 3075 0 +81.55(+2.72%)
Feb 11, 2020 2990 3046 2962 2994 0 +37.21(+1.26%)
Feb 10, 2020 2902 2961 2897 2957 0 +29.20(+1.00%)
Feb 07, 2020 2979 3035 2921 2927 0 -74.45(-2.48%)
Feb 06, 2020 2985 3020 2952 3002 0 +29.32(+0.99%)
Feb 05, 2020 2936 2982 2918 2972 0 +91.08(+3.16%)
Feb 04, 2020 2860 2911 2843 2881 0 +83.81(+3.00%)
Feb 03, 2020 2784 2849 2770 2798 0 +20.13(+0.72%)
Jan 31, 2020 2848 2855 2764 2777 0 -83.48(-2.92%)
Jan 30, 2020 2862 2909 2821 2861 0 -35.59(-1.23%)
Jan 29, 2020 2967 2973 2889 2897 0 -57.67(-1.95%)
Jan 28, 2020 3016 3024 2951 2954 0 -52.07(-1.73%)
Jan 27, 2020 3001 3052 2988 3006 0 -88.60(-2.86%)
Jan 24, 2020 3134 3155 3058 3095 0 -35.77(-1.14%)
Jan 23, 2020 3134 3137 3057 3131 0 +0.85(+0.03%)
Jan 22, 2020 3143 3175 3110 3130 0 +1.60(+0.05%)
Jan 21, 2020 3191 3220 3113 3128 0 -76.39(-2.38%)
Jan 17, 2020 3263 3284 3176 3205 0 -144.49(-4.31%)
Jan 16, 2020 3314 3357 3295 3349 0 +50.14(+1.52%)
Jan 15, 2020 3284 3324 3279 3299 0 +23.00(+0.70%)
Jan 14, 2020 3287 3304 3265 3276 0 -14.33(-0.44%)
Jan 13, 2020 3250 3309 3246 3290 0 +52.25(+1.61%)
Jan 10, 2020 3265 3270 3218 3238 0 -16.55(-0.51%)
Jan 09, 2020 3265 3292 3232 3255 0 +13.10(+0.40%)
Jan 08, 2020 3196 3254 3177 3241 0 +56.59(+1.78%)
Jan 07, 2020 3176 3200 3149 3185 0 +13.09(+0.41%)
Jan 06, 2020 3143 3193 3141 3172 0 -1.38(-0.04%)
Jan 03, 2020 3183 3211 3148 3173 0 -52.67(-1.63%)
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.