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, 2020 2254 2326 2212 2320 0 +70.15(+3.12%)
Jul 30, 2020 2204 2271 2183 2250 0 +15.76(+0.71%)
Jul 29, 2020 2240 2255 2183 2235 0 -14.79(-0.66%)
Jul 28, 2020 2303 2312 2244 2249 0 -53.85(-2.34%)
Jul 27, 2020 2261 2315 2237 2303 0 +43.75(+1.94%)
Jul 24, 2020 2323 2329 2252 2259 0 -67.21(-2.89%)
Jul 23, 2020 2339 2380 2315 2327 0 -13.86(-0.59%)
Jul 22, 2020 2367 2375 2337 2341 0 -24.40(-1.03%)
Jul 21, 2020 2340 2407 2337 2365 0 +25.03(+1.07%)
Jul 20, 2020 2308 2349 2273 2340 0 +23.23(+1.00%)
Jul 17, 2020 2303 2330 2281 2317 0 +18.91(+0.82%)
Jul 16, 2020 2294 2309 2274 2298 0 -8.58(-0.37%)
Jul 15, 2020 2295 2339 2266 2306 0 +44.84(+1.98%)
Jul 14, 2020 2221 2266 2202 2261 0 +13.47(+0.60%)
Jul 13, 2020 2268 2301 2243 2248 0 +12.83(+0.57%)
Jul 10, 2020 2209 2246 2188 2235 0 +26.18(+1.19%)
Jul 09, 2020 2247 2272 2202 2209 0 -63.10(-2.78%)
Jul 08, 2020 2240 2274 2222 2272 0 +43.17(+1.94%)
Jul 07, 2020 2318 2329 2222 2229 0 -116.37(-4.96%)
Jul 06, 2020 2328 2359 2295 2345 0 +60.99(+2.67%)
Jul 02, 2020 2309 2335 2279 2284 0 +5.95(+0.26%)
Jul 01, 2020 2320 2333 2262 2278 0 -41.06(-1.77%)
Jun 30, 2020 2304 2355 2290 2319 0 +12.16(+0.53%)
Jun 29, 2020 2308 2324 2254 2307 0 +14.00(+0.61%)
Jun 26, 2020 2269 2315 2228 2293 0 +89.24(+4.05%)
Jun 25, 2020 2141 2205 2111 2204 0 +44.89(+2.08%)
Jun 24, 2020 2216 2218 2156 2159 0 -67.65(-3.04%)
Jun 23, 2020 2245 2289 2221 2227 0 +7.69(+0.35%)
Jun 22, 2020 2269 2282 2188 2219 0 -78.42(-3.41%)
Jun 19, 2020 2268 2311 2208 2298 0 +50.98(+2.27%)
Jun 18, 2020 2253 2267 2214 2247 0 -14.45(-0.64%)
Jun 17, 2020 2338 2340 2250 2261 0 -60.00(-2.59%)
Jun 16, 2020 2351 2378 2276 2321 0 +56.28(+2.49%)
Jun 15, 2020 2191 2286 2166 2265 0 +19.98(+0.89%)
Jun 12, 2020 2259 2282 2176 2245 0 +54.28(+2.48%)
Jun 11, 2020 2374 2388 2185 2190 0 -265.32(-10.80%)
Jun 10, 2020 2463 2507 2400 2456 0 +8.48(+0.35%)
Jun 09, 2020 2534 2535 2437 2447 0 -107.12(-4.19%)
Jun 08, 2020 2527 2587 2521 2554 0 +50.16(+2.00%)
Jun 05, 2020 2434 2519 2422 2504 0 +127.54(+5.37%)
Jun 04, 2020 2377 2410 2356 2377 0 -17.80(-0.74%)
Jun 03, 2020 2338 2417 2327 2395 0 +66.35(+2.85%)
Jun 02, 2020 2270 2348 2250 2328 0 +67.98(+3.01%)
Jun 01, 2020 2309 2326 2254 2260 0 -78.84(-3.37%)
May 29, 2020 2313 2349 2282 2339 0 +23.36(+1.01%)
May 28, 2020 2366 2417 2308 2316 0 -113.04(-4.65%)
May 27, 2020 2375 2436 2349 2429 0 +72.07(+3.06%)
May 26, 2020 2399 2413 2339 2357 0 +32.82(+1.41%)
May 22, 2020 2353 2354 2290 2324 0 -38.26(-1.62%)
May 21, 2020 2373 2407 2331 2362 0 -17.80(-0.75%)
May 20, 2020 2354 2389 2346 2380 0 +61.91(+2.67%)
May 19, 2020 2327 2370 2294 2318 0 -9.42(-0.40%)
May 18, 2020 2277 2350 2268 2327 0 +117.78(+5.33%)
May 15, 2020 2159 2223 2146 2210 0 +14.83(+0.68%)
May 14, 2020 2142 2199 2096 2195 0 +16.47(+0.76%)
May 13, 2020 2261 2261 2139 2178 0 -91.44(-4.03%)
May 12, 2020 2353 2375 2269 2270 0 -77.89(-3.32%)
May 11, 2020 2332 2385 2294 2348 0 -50.62(-2.11%)
May 08, 2020 2305 2406 2294 2398 0 +78.48(+3.38%)
May 07, 2020 2314 2352 2299 2320 0 +32.90(+1.44%)
May 06, 2020 2246 2293 2214 2287 0 +61.34(+2.76%)
May 05, 2020 2238 2275 2218 2226 0 +18.10(+0.82%)
May 04, 2020 2249 2260 2175 2207 0 -44.82(-1.99%)
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.