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 (%)
May 31, 2016 1974 1995 1970 1991 0 +15.65(+0.79%)
May 27, 2016 1975 1975 1975 1975 0 +4.30(+0.22%)
May 26, 2016 1952 1977 1947 1971 0 -1.30(-0.07%)
May 25, 2016 1969 1986 1964 1972 0 +3.57(+0.18%)
May 24, 2016 1955 1972 1948 1968 0 +16.72(+0.86%)
May 23, 2016 1946 1966 1942 1952 0 +1.08(+0.06%)
May 20, 2016 1933 1952 1927 1951 0 +18.58(+0.96%)
May 19, 2016 1939 1944 1923 1932 0 -10.26(-0.53%)
May 18, 2016 1937 1948 1932 1942 0 +6.27(+0.32%)
May 17, 2016 1939 1959 1926 1936 0 -6.45(-0.33%)
May 16, 2016 1915 1949 1911 1942 0 +27.02(+1.41%)
May 13, 2016 1897 1927 1891 1915 0 +14.79(+0.78%)
May 12, 2016 1919 1926 1891 1901 0 -11.66(-0.61%)
May 11, 2016 1906 1927 1889 1912 0 +0.87(+0.05%)
May 10, 2016 1896 1913 1889 1911 0 +18.95(+1.00%)
May 09, 2016 1880 1907 1872 1892 0 +17.51(+0.93%)
May 06, 2016 1850 1887 1844 1875 0 +21.03(+1.13%)
May 05, 2016 1854 1866 1843 1854 0 +10.28(+0.56%)
May 04, 2016 1842 1859 1833 1844 0 -3.08(-0.17%)
May 03, 2016 1861 1865 1841 1847 0 -23.06(-1.23%)
May 02, 2016 1858 1880 1840 1870 0 +2.81(+0.15%)
Apr 29, 2016 1879 1881 1847 1867 0 -15.85(-0.84%)
Apr 28, 2016 1896 1909 1878 1883 0 -22.72(-1.19%)
Apr 27, 2016 1897 1909 1887 1906 0 +5.42(+0.29%)
Apr 26, 2016 1901 1911 1894 1900 0 -0.87(-0.05%)
Apr 25, 2016 1898 1908 1891 1901 0 -3.10(-0.16%)
Apr 22, 2016 1892 1915 1887 1904 0 +13.91(+0.74%)
Apr 21, 2016 1885 1897 1878 1890 0 +3.36(+0.18%)
Apr 20, 2016 1867 1897 1858 1887 0 +48.02(+2.61%)
Apr 19, 2016 1838 1859 1831 1839 0 -1.92(-0.10%)
Apr 18, 2016 1831 1850 1829 1841 0 -3.54(-0.19%)
Apr 15, 2016 1857 1865 1842 1844 0 -12.32(-0.66%)
Apr 14, 2016 1868 1871 1848 1857 0 -18.26(-0.97%)
Apr 13, 2016 1868 1878 1851 1875 0 +15.39(+0.83%)
Apr 12, 2016 1872 1879 1851 1859 0 -10.47(-0.56%)
Apr 11, 2016 1866 1891 1865 1870 0 +6.83(+0.37%)
Apr 08, 2016 1880 1892 1851 1863 0 -20.54(-1.09%)
Apr 07, 2016 1900 1920 1857 1884 0 -28.58(-1.49%)
Apr 06, 2016 1904 1916 1890 1912 0 +3.88(+0.20%)
Apr 05, 2016 1919 1931 1895 1908 0 -16.78(-0.87%)
Apr 04, 2016 1933 1938 1917 1925 0 -25.29(-1.30%)
Apr 01, 2016 1936 1955 1924 1950 0 +5.22(+0.27%)
Mar 31, 2016 1938 1956 1935 1945 0 +3.78(+0.19%)
Mar 30, 2016 1951 1958 1933 1941 0 -6.34(-0.33%)
Mar 29, 2016 1922 1952 1918 1948 0 +18.56(+0.96%)
Mar 28, 2016 1923 1938 1918 1929 0 +7.02(+0.37%)
Mar 24, 2016 1922 1922 1922 1922 0 -1.91(-0.10%)
Mar 23, 2016 1935 1939 1909 1924 0 -8.46(-0.44%)
Mar 22, 2016 1923 1941 1920 1932 0 +0.79(+0.04%)
Mar 21, 2016 1924 1947 1921 1932 0 -6.04(-0.31%)
Mar 18, 2016 1933 1947 1917 1938 0 +10.53(+0.55%)
Mar 17, 2016 1914 1938 1908 1927 0 +13.62(+0.71%)
Mar 16, 2016 1894 1926 1890 1914 0 +14.24(+0.75%)
Mar 15, 2016 1905 1911 1891 1899 0 -11.40(-0.60%)
Mar 14, 2016 1910 1926 1904 1911 0 -8.60(-0.45%)
Mar 11, 2016 1919 1929 1902 1919 0 +12.05(+0.63%)
Mar 10, 2016 1912 1925 1884 1907 0 -3.17(-0.17%)
Mar 09, 2016 1915 1931 1902 1910 0 -1.23(-0.06%)
Mar 08, 2016 1928 1931 1899 1912 0 -21.98(-1.14%)
Mar 07, 2016 1904 1942 1898 1934 0 +22.20(+1.16%)
Mar 04, 2016 1911 1927 1904 1911 0 -0.24(-0.01%)
Mar 03, 2016 1904 1918 1893 1912 0 +9.62(+0.51%)
Mar 02, 2016 1908 1921 1889 1902 0 -12.33(-0.64%)
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.