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 31, 2019 3154 3211 3153 3205 0 +38.49(+1.22%)
Dec 30, 2019 3169 3182 3134 3167 0 -0.16(-0.01%)
Dec 27, 2019 3227 3233 3164 3167 0 -46.86(-1.46%)
Dec 26, 2019 3239 3255 3200 3214 0 -19.00(-0.59%)
Dec 24, 2019 3237 3254 3212 3233 0 -0.46(-0.01%)
Dec 23, 2019 3212 3258 3204 3233 0 +36.50(+1.14%)
Dec 20, 2019 3255 3272 3181 3197 0 -51.27(-1.58%)
Dec 19, 2019 3240 3270 3216 3248 0 +23.85(+0.74%)
Dec 18, 2019 3244 3272 3219 3224 0 -19.97(-0.62%)
Dec 17, 2019 3276 3280 3230 3244 0 -15.34(-0.47%)
Dec 16, 2019 3277 3306 3254 3260 0 +17.69(+0.55%)
Dec 13, 2019 3203 3255 3182 3242 0 +14.16(+0.44%)
Dec 12, 2019 3115 3233 3080 3228 0 +118.90(+3.82%)
Dec 11, 2019 3109 3122 3089 3109 0 +3.96(+0.13%)
Dec 10, 2019 3117 3137 3095 3105 0 -11.32(-0.36%)
Dec 09, 2019 3133 3162 3115 3116 0 -27.26(-0.87%)
Dec 06, 2019 3128 3165 3119 3143 0 +52.59(+1.70%)
Dec 05, 2019 3092 3115 3058 3091 0 +28.65(+0.94%)
Dec 04, 2019 3060 3083 3035 3062 0 +30.91(+1.02%)
Dec 03, 2019 3027 3041 2985 3031 0 -47.26(-1.54%)
Dec 02, 2019 3111 3138 3069 3079 0 -51.50(-1.65%)
Nov 29, 2019 3132 3158 3124 3130 0 -5.56(-0.18%)
Nov 27, 2019 3139 3155 3117 3136 0 -0.71(-0.02%)
Nov 26, 2019 3214 3229 3114 3136 0 -87.37(-2.71%)
Nov 25, 2019 3184 3239 3157 3224 0 +63.41(+2.01%)
Nov 22, 2019 3131 3166 3110 3160 0 +38.85(+1.24%)
Nov 21, 2019 3190 3199 3117 3121 0 -57.73(-1.82%)
Nov 20, 2019 3211 3249 3155 3179 0 -56.04(-1.73%)
Nov 19, 2019 3266 3281 3178 3235 0 -15.16(-0.47%)
Nov 18, 2019 3216 3269 3183 3250 0 +21.09(+0.65%)
Nov 15, 2019 3212 3243 3176 3229 0 +40.72(+1.28%)
Nov 14, 2019 3090 3248 3074 3189 0 +107.62(+3.49%)
Nov 13, 2019 3090 3129 3071 3081 0 -15.72(-0.51%)
Nov 12, 2019 3109 3117 3066 3097 0 -0.16(-0.01%)
Nov 11, 2019 3045 3116 3032 3097 0 +40.49(+1.32%)
Nov 08, 2019 2994 3076 2973 3056 0 -95.18(-3.02%)
Nov 07, 2019 3111 3181 3105 3152 0 +62.94(+2.04%)
Nov 06, 2019 3155 3177 3085 3089 0 -74.67(-2.36%)
Nov 05, 2019 3100 3184 3084 3163 0 +63.67(+2.05%)
Nov 04, 2019 3095 3134 3072 3100 0 +43.61(+1.43%)
Nov 01, 2019 3024 3069 2989 3056 0 +59.47(+1.98%)
Oct 31, 2019 3018 3028 2972 2997 0 -31.47(-1.04%)
Oct 30, 2019 2985 3033 2960 3028 0 +35.70(+1.19%)
Oct 29, 2019 2995 3013 2973 2992 0 -6.60(-0.22%)
Oct 28, 2019 3005 3032 2976 2999 0 +6.70(+0.22%)
Oct 25, 2019 2958 3011 2945 2992 0 +36.90(+1.25%)
Oct 24, 2019 2996 3004 2922 2955 0 -20.54(-0.69%)
Oct 23, 2019 2935 2983 2927 2976 0 +43.41(+1.48%)
Oct 22, 2019 2923 2963 2882 2932 0 +15.20(+0.52%)
Oct 21, 2019 2896 2963 2884 2917 0 +50.48(+1.76%)
Oct 18, 2019 2897 2898 2847 2867 0 -33.19(-1.14%)
Oct 17, 2019 2890 2918 2865 2900 0 +22.13(+0.77%)
Oct 16, 2019 2877 2900 2862 2878 0 +3.06(+0.11%)
Oct 15, 2019 2838 2884 2818 2875 0 +41.61(+1.47%)
Oct 14, 2019 2803 2842 2782 2833 0 +30.40(+1.08%)
Oct 11, 2019 2747 2832 2743 2803 0 +88.14(+3.25%)
Oct 10, 2019 2683 2754 2669 2715 0 -66.04(-2.38%)
Oct 09, 2019 2773 2807 2760 2781 0 +36.89(+1.34%)
Oct 08, 2019 2793 2796 2742 2744 0 -81.70(-2.89%)
Oct 07, 2019 2822 2871 2819 2825 0 -6.34(-0.22%)
Oct 04, 2019 2812 2839 2790 2832 0 +32.65(+1.17%)
Oct 03, 2019 2771 2823 2745 2799 0 -0.10(-0.00%)
Oct 02, 2019 2802 2813 2749 2799 0 -32.58(-1.15%)
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.