Financial News

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 (%)
Oct 30, 2015 1991 2001 1975 1988 0 +7.34(+0.37%)
Oct 29, 2015 1979 1994 1967 1980 0 -5.38(-0.27%)
Oct 28, 2015 1971 1991 1962 1986 0 +19.52(+0.99%)
Oct 27, 2015 1965 1986 1953 1966 0 -8.93(-0.45%)
Oct 26, 2015 1981 1996 1966 1975 0 -14.46(-0.73%)
Oct 23, 2015 1978 2002 1963 1990 0 +25.52(+1.30%)
Oct 22, 2015 1948 1978 1942 1964 0 +11.01(+0.56%)
Oct 21, 2015 1997 2001 1943 1953 0 -104.76(-5.09%)
Oct 20, 2015 2059 2078 2047 2058 0 -9.67(-0.47%)
Oct 19, 2015 2064 2077 2057 2068 0 -3.75(-0.18%)
Oct 16, 2015 2083 2086 2063 2071 0 -2.19(-0.11%)
Oct 15, 2015 2037 2082 2029 2073 0 +35.99(+1.77%)
Oct 14, 2015 2046 2065 2030 2037 0 -20.31(-0.99%)
Oct 13, 2015 2071 2095 2052 2058 0 -45.53(-2.16%)
Oct 12, 2015 2134 2136 2040 2103 0 +22.14(+1.06%)
Oct 09, 2015 2041 2099 2030 2081 0 +44.49(+2.18%)
Oct 08, 2015 2021 2053 1973 2037 0 +76.20(+3.89%)
Oct 07, 2015 1955 1972 1932 1960 0 +13.28(+0.68%)
Oct 06, 2015 1917 1955 1911 1947 0 +32.30(+1.69%)
Oct 05, 2015 1878 1920 1876 1915 0 +44.93(+2.40%)
Oct 02, 2015 1802 1872 1798 1870 0 +37.12(+2.03%)
Oct 01, 2015 1838 1849 1817 1833 0 -7.06(-0.38%)
Sep 30, 2015 1800 1850 1783 1840 0 +60.31(+3.39%)
Sep 29, 2015 1786 1804 1765 1780 0 -17.68(-0.98%)
Sep 28, 2015 1809 1815 1792 1797 0 -23.01(-1.26%)
Sep 25, 2015 1832 1840 1806 1820 0 +1.73(+0.10%)
Sep 24, 2015 1808 1829 1784 1819 0 -2.83(-0.16%)
Sep 23, 2015 1821 1831 1805 1821 0 +0.05(+0.00%)
Sep 22, 2015 1833 1839 1806 1821 0 -32.74(-1.77%)
Sep 21, 2015 1863 1881 1847 1854 0 -0.35(-0.02%)
Sep 18, 2015 1875 1883 1846 1854 0 -43.70(-2.30%)
Sep 17, 2015 1901 1929 1890 1898 0 -12.15(-0.64%)
Sep 16, 2015 1889 1917 1879 1910 0 +21.89(+1.16%)
Sep 15, 2015 1873 1894 1861 1888 0 +22.55(+1.21%)
Sep 14, 2015 1883 1892 1848 1866 0 -20.06(-1.06%)
Sep 11, 2015 1835 1904 1827 1886 0 +40.69(+2.21%)
Sep 10, 2015 1844 1864 1827 1845 0 +2.45(+0.13%)
Sep 09, 2015 1890 1898 1839 1843 0 -23.52(-1.26%)
Sep 08, 2015 1849 1871 1839 1866 0 +46.54(+2.56%)
Sep 04, 2015 1820 1820 1820 1820 0 -35.24(-1.90%)
Sep 03, 2015 1861 1878 1844 1855 0 +1.52(+0.08%)
Sep 02, 2015 1871 1873 1835 1853 0 +9.85(+0.53%)
Sep 01, 2015 1864 1890 1833 1844 0 -63.97(-3.35%)
Aug 31, 2015 1902 1930 1886 1908 0 -3.60(-0.19%)
Aug 28, 2015 1900 1918 1892 1911 0 -0.90(-0.05%)
Aug 27, 2015 1878 1915 1871 1912 0 +56.18(+3.03%)
Aug 26, 2015 1818 1864 1781 1856 0 +107.79(+6.17%)
Aug 25, 2015 1875 1877 1747 1748 0 -71.84(-3.95%)
Aug 24, 2015 1814 1889 1782 1820 0 -85.27(-4.48%)
Aug 21, 2015 1929 1970 1895 1905 0 -27.61(-1.43%)
Aug 20, 2015 1957 1972 1928 1933 0 -20.85(-1.07%)
Aug 19, 2015 1964 1977 1939 1954 0 -13.49(-0.69%)
Aug 18, 2015 1984 1993 1959 1967 0 -33.74(-1.69%)
Aug 17, 2015 1968 2003 1958 2001 0 +15.95(+0.80%)
Aug 14, 2015 1960 1992 1958 1985 0 +16.90(+0.86%)
Aug 13, 2015 1977 1987 1952 1968 0 -4.61(-0.23%)
Aug 12, 2015 1963 1975 1934 1973 0 -3.54(-0.18%)
Aug 11, 2015 2015 2020 1963 1976 0 -59.39(-2.92%)
Aug 10, 2015 2024 2048 2005 2036 0 +20.77(+1.03%)
Aug 07, 2015 2010 2033 1999 2015 0 -2.10(-0.10%)
Aug 06, 2015 2027 2077 2007 2017 0 -8.30(-0.41%)
Aug 05, 2015 1989 2044 1969 2025 0 +51.61(+2.61%)
Aug 04, 2015 1990 1995 1962 1974 0 -22.17(-1.11%)
Aug 03, 2015 2020 2031 1984 1996 0 -38.36(-1.89%)
Jul 31, 2015 2040 2056 2026 2034 0 +2.77(+0.14%)
Jul 30, 2015 2018 2036 2004 2031 0 +12.88(+0.64%)
Jul 29, 2015 2014 2031 1993 2019 0 -0.88(-0.04%)
Jul 28, 2015 1982 2029 1970 2019 0 +43.89(+2.22%)
Jul 27, 2015 1942 1982 1934 1976 0 +18.35(+0.94%)
Jul 24, 2015 1985 1990 1946 1957 0 -27.25(-1.37%)
Jul 23, 2015 1969 2018 1963 1984 0 +34.76(+1.78%)
Jul 22, 2015 1913 1977 1906 1950 0 +24.36(+1.27%)
Jul 21, 2015 1924 1942 1910 1925 0 -5.54(-0.29%)
Jul 20, 2015 1946 1956 1924 1931 0 -15.27(-0.78%)
Jul 17, 2015 1948 1956 1933 1946 0 -0.19(-0.01%)
Jul 16, 2015 1951 1964 1935 1946 0 +1.06(+0.05%)
Jul 15, 2015 1948 1970 1937 1945 0 -0.71(-0.04%)
Jul 14, 2015 1983 1993 1938 1946 0 -42.72(-2.15%)
Jul 13, 2015 1990 1996 1975 1989 0 +9.08(+0.46%)
Jul 10, 2015 1985 1995 1966 1980 0 +15.98(+0.81%)
Jul 09, 2015 2004 2015 1956 1964 0 -26.34(-1.32%)
Jul 08, 2015 2028 2035 1983 1990 0 -50.84(-2.49%)
Jul 07, 2015 2007 2042 1986 2041 0 +23.14(+1.15%)
Jul 06, 2015 2011 2025 1998 2018 0 -16.00(-0.79%)
Jul 02, 2015 2034 2034 2034 2034 0 +1.56(+0.08%)
Jul 01, 2015 2045 2051 2009 2032 0 -0.42(-0.02%)
Jun 30, 2015 2025 2050 2012 2032 0 +20.92(+1.04%)
Jun 29, 2015 2027 2046 2010 2012 0 -37.88(-1.85%)
Jun 26, 2015 2075 2087 2045 2049 0 -39.99(-1.91%)
Jun 25, 2015 2120 2124 2086 2089 0 -27.60(-1.30%)
Jun 24, 2015 2131 2151 2110 2117 0 -18.32(-0.86%)
Jun 23, 2015 2124 2141 2111 2135 0 +9.69(+0.46%)
Jun 22, 2015 2114 2134 2109 2126 0 +20.12(+0.96%)
Jun 19, 2015 2121 2126 2098 2106 0 -20.69(-0.97%)
Jun 18, 2015 2116 2136 2110 2126 0 +11.09(+0.52%)
Jun 17, 2015 2108 2124 2104 2115 0 +11.15(+0.53%)
Jun 16, 2015 2100 2110 2082 2104 0 +14.09(+0.67%)
Jun 15, 2015 2071 2098 2049 2090 0 -12.67(-0.60%)
Jun 12, 2015 2111 2116 2091 2103 0 -14.63(-0.69%)
Jun 11, 2015 2108 2133 2099 2117 0 +15.22(+0.72%)
Jun 10, 2015 2087 2112 2074 2102 0 +23.86(+1.15%)
Jun 09, 2015 2081 2094 2065 2078 0 +1.12(+0.05%)
Jun 08, 2015 2124 2126 2068 2077 0 -48.20(-2.27%)
Jun 05, 2015 2102 2134 2095 2125 0 +19.81(+0.94%)
Jun 04, 2015 2088 2118 2084 2105 0 -1.58(-0.07%)
Jun 03, 2015 2086 2115 2077 2107 0 +29.38(+1.41%)
Jun 02, 2015 2062 2099 2059 2078 0 -1.21(-0.06%)
Jun 01, 2015 2081 2090 2059 2079 0 +14.34(+0.69%)
May 29, 2015 2070 2077 2051 2064 0 -8.48(-0.41%)
May 28, 2015 2073 2082 2062 2073 0 -5.59(-0.27%)
May 27, 2015 2059 2083 2048 2079 0 +26.00(+1.27%)
May 26, 2015 2080 2087 2039 2053 0 -40.87(-1.95%)
May 22, 2015 2093 2093 2093 2093 0 +19.21(+0.93%)
May 21, 2015 2056 2084 2046 2074 0 -27.01(-1.29%)
May 20, 2015 2118 2122 2080 2101 0 -13.12(-0.62%)
May 19, 2015 2098 2126 2091 2114 0 +9.67(+0.46%)
May 18, 2015 2108 2116 2093 2105 0 -6.70(-0.32%)
May 15, 2015 2129 2134 2104 2111 0 -17.80(-0.84%)
May 14, 2015 2110 2132 2103 2129 0 +36.25(+1.73%)
May 13, 2015 2094 2107 2082 2093 0 +5.86(+0.28%)
May 12, 2015 2093 2101 2078 2087 0 -19.43(-0.92%)
May 11, 2015 2110 2120 2096 2106 0 -13.12(-0.62%)
May 08, 2015 2099 2126 2090 2120 0 +39.54(+1.90%)
May 07, 2015 2076 2090 2054 2080 0 -6.52(-0.31%)
May 06, 2015 2112 2121 2072 2087 0 -21.07(-1.00%)
May 05, 2015 2147 2156 2104 2108 0 -50.70(-2.35%)
May 04, 2015 2152 2174 2145 2158 0 +6.76(+0.31%)
May 01, 2015 2135 2155 2126 2152 0 +23.99(+1.13%)
Apr 30, 2015 2137 2155 2115 2128 0 -22.08(-1.03%)
Apr 29, 2015 2138 2164 2130 2150 0 +0.22(+0.01%)
Apr 28, 2015 2115 2157 2108 2149 0 +28.32(+1.34%)
Apr 27, 2015 2112 2137 2106 2121 0 +6.66(+0.31%)
Apr 24, 2015 2126 2132 2103 2114 0 -7.26(-0.34%)
Apr 23, 2015 2128 2142 2106 2122 0 -24.61(-1.15%)
Apr 22, 2015 2129 2172 2112 2146 0 +47.33(+2.25%)
Apr 21, 2015 2134 2149 2095 2099 0 -23.13(-1.09%)
Apr 20, 2015 2125 2132 2106 2122 0 +12.75(+0.60%)
Apr 17, 2015 2096 2127 2078 2109 0 +19.81(+0.95%)
Apr 16, 2015 2097 2107 2080 2090 0 -12.68(-0.60%)
Apr 15, 2015 2095 2112 2083 2102 0 +13.30(+0.64%)
Apr 14, 2015 2073 2101 2065 2089 0 +11.32(+0.54%)
Apr 13, 2015 2075 2095 2068 2078 0 +2.80(+0.13%)
Apr 10, 2015 2086 2093 2067 2075 0 -9.04(-0.43%)
Apr 09, 2015 2083 2102 2075 2084 0 -13.11(-0.63%)
Apr 08, 2015 2085 2121 2079 2097 0 +4.08(+0.19%)
Apr 07, 2015 2094 2113 2084 2093 0 +3.37(+0.16%)
Apr 06, 2015 2033 2096 2029 2090 0 +39.57(+1.93%)
Apr 02, 2015 2050 2050 2050 2050 0 +8.59(+0.42%)
Apr 01, 2015 2057 2059 2022 2041 0 -8.87(-0.43%)
Mar 31, 2015 2040 2064 2029 2050 0 +5.81(+0.28%)
Mar 30, 2015 2024 2050 2018 2044 0 +29.02(+1.44%)
Mar 27, 2015 2036 2046 2005 2015 0 -39.56(-1.93%)
Mar 26, 2015 2030 2066 2024 2055 0 +5.58(+0.27%)
Mar 25, 2015 2069 2078 2048 2049 0 -16.88(-0.82%)
Mar 24, 2015 2109 2117 2063 2066 0 -37.73(-1.79%)
Mar 23, 2015 2112 2131 2098 2104 0 -29.71(-1.39%)
Mar 20, 2015 2099 2152 2089 2134 0 +38.53(+1.84%)
Mar 19, 2015 2112 2121 2091 2095 0 -19.54(-0.92%)
Mar 18, 2015 2076 2129 2061 2115 0 +34.47(+1.66%)
Mar 17, 2015 2088 2101 2073 2080 0 -14.95(-0.71%)
Mar 16, 2015 2084 2104 2074 2095 0 +15.77(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.73(+1.10%)
Mar 11, 2015 2116 2148 2064 2073 0 -67.66(-3.16%)
Mar 10, 2015 2183 2194 2139 2141 0 -58.33(-2.65%)
Mar 09, 2015 2185 2214 2180 2199 0 +13.26(+0.61%)
Mar 06, 2015 2207 2216 2183 2186 0 -30.74(-1.39%)
Mar 05, 2015 2225 2233 2191 2217 0 -5.90(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.48(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.92(+0.04%)
Feb 27, 2015 2268 2295 2253 2269 0 +3.31(+0.15%)
Feb 26, 2015 2266 2273 2252 2265 0 -0.30(-0.01%)
Feb 25, 2015 2269 2285 2245 2266 0 -8.37(-0.37%)
Feb 24, 2015 2253 2278 2234 2274 0 +20.93(+0.93%)
Feb 23, 2015 2260 2267 2222 2253 0 -17.62(-0.78%)
Feb 20, 2015 2258 2284 2236 2271 0 +14.78(+0.66%)
Feb 19, 2015 2229 2265 2222 2256 0 +28.75(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.39(-0.11%)
Feb 17, 2015 2212 2239 2196 2230 0 +8.98(+0.40%)
Feb 13, 2015 2221 2221 2221 2221 0 +23.26(+1.06%)
Feb 12, 2015 2153 2215 2147 2197 0 +19.35(+0.89%)
Feb 11, 2015 2168 2185 2151 2178 0 +3.67(+0.17%)
Feb 10, 2015 2180 2190 2151 2174 0 +6.02(+0.28%)
Feb 09, 2015 2156 2192 2152 2168 0 +1.90(+0.09%)
Feb 06, 2015 2153 2206 2146 2166 0 +12.39(+0.58%)
Feb 05, 2015 2153 2168 2136 2154 0 -5.06(-0.23%)
Feb 04, 2015 2155 2183 2150 2159 0 -0.72(-0.03%)
Feb 03, 2015 2139 2166 2123 2160 0 +40.91(+1.93%)
Feb 02, 2015 2083 2123 2049 2119 0 +36.39(+1.75%)
Jan 30, 2015 2099 2124 2084 2083 0 -32.27(-1.53%)
Jan 29, 2015 2202 2220 2089 2115 0 -7.91(-0.37%)
Jan 28, 2015 2202 2207 2120 2123 0 -49.70(-2.29%)
Jan 27, 2015 2193 2215 2154 2172 0 -55.49(-2.49%)
Jan 26, 2015 2243 2248 2207 2228 0 -20.82(-0.93%)
Jan 23, 2015 2248 2268 2234 2249 0 +3.82(+0.17%)
Jan 22, 2015 2244 2249 2241 2245 0 +60.02(+2.75%)
Jan 21, 2015 2178 2200 2165 2185 0 -2.67(-0.12%)
Jan 20, 2015 2208 2225 2169 2188 0 -10.89(-0.50%)
Jan 16, 2015 2178 2202 2170 2198 0 +11.51(+0.53%)
Jan 15, 2015 2187 2188 2177 2187 0 -27.96(-1.26%)
Jan 14, 2015 2226 2234 2184 2215 0 -33.66(-1.50%)
Jan 13, 2015 2249 2249 2249 2249 0 -20.42(-0.90%)
Jan 12, 2015 2311 2318 2257 2269 0 -49.65(-2.14%)
Jan 09, 2015 2300 2331 2283 2319 0 +25.51(+1.11%)
Jan 08, 2015 2268 2304 2264 2293 0 +43.88(+1.95%)
Jan 07, 2015 2261 2267 2238 2249 0 +5.92(+0.26%)
Jan 06, 2015 2287 2292 2238 2243 0 -39.09(-1.71%)
Jan 05, 2015 2316 2323 2277 2282 0 -50.61(-2.17%)
Jan 02, 2015 2335 2353 2314 2333 0 +4.90(+0.21%)
Dec 31, 2014 2328 2328 2328 2328 0 -28.74(-1.22%)
Dec 30, 2014 2379 2394 2349 2357 0 -29.88(-1.25%)
Dec 29, 2014 2396 2403 2380 2387 0 -20.41(-0.85%)
Dec 26, 2014 2401 2415 2395 2407 0 +7.74(+0.32%)
Dec 24, 2014 2399 2399 2399 2399 0 +9.10(+0.38%)
Dec 23, 2014 2385 2406 2376 2390 0 +9.62(+0.40%)
Dec 22, 2014 2360 2386 2347 2381 0 +17.92(+0.76%)
Dec 19, 2014 2342 2391 2340 2363 0 +19.58(+0.84%)
Dec 18, 2014 2281 2345 2275 2343 0 +104.17(+4.65%)
Dec 17, 2014 2210 2250 2202 2239 0 +31.78(+1.44%)
Dec 16, 2014 2207 2246 2207 2207 0 -13.79(-0.62%)
Dec 15, 2014 2238 2252 2205 2221 0 -5.24(-0.24%)
Dec 12, 2014 2273 2279 2221 2226 0 -68.02(-2.96%)
Dec 11, 2014 2303 2328 2284 2294 0 +1.44(+0.06%)
Dec 10, 2014 2330 2347 2289 2293 0 -45.37(-1.94%)
Dec 09, 2014 2316 2344 2292 2338 0 +2.67(+0.11%)
Dec 08, 2014 2368 2377 2333 2336 0 -41.70(-1.75%)
Dec 05, 2014 2373 2388 2366 2377 0 +4.52(+0.19%)
Dec 04, 2014 2371 2384 2355 2373 0 -2.07(-0.09%)
Dec 03, 2014 2353 2379 2350 2375 0 +21.46(+0.91%)
Dec 02, 2014 2351 2366 2330 2353 0 -0.46(-0.02%)
Dec 01, 2014 2357 2374 2344 2354 0 -15.71(-0.66%)
Nov 28, 2014 2366 2387 2356 2370 0 +16.78(+0.71%)
Nov 26, 2014 2353 2353 2353 2353 0 +3.26(+0.14%)
Nov 25, 2014 2348 2365 2335 2350 0 +1.08(+0.05%)
Nov 24, 2014 2347 2364 2325 2348 0 +6.23(+0.27%)
Nov 21, 2014 2369 2376 2338 2342 0 +2.57(+0.11%)
Nov 20, 2014 2330 2359 2321 2340 0 +1.27(+0.05%)
Nov 19, 2014 2367 2368 2320 2338 0 -27.67(-1.17%)
Nov 18, 2014 2360 2387 2355 2366 0 -0.15(-0.01%)
Nov 17, 2014 2339 2372 2325 2366 0 +19.67(+0.84%)
Nov 14, 2014 2303 2357 2300 2346 0 +44.49(+1.93%)
Nov 13, 2014 2290 2321 2284 2302 0 -11.22(-0.49%)
Nov 12, 2014 2279 2316 2265 2313 0 +28.42(+1.24%)
Nov 11, 2014 2293 2304 2274 2285 0 -4.41(-0.19%)
Nov 10, 2014 2282 2298 2270 2289 0 +5.19(+0.23%)
Nov 07, 2014 2295 2310 2273 2284 0 -17.75(-0.77%)
Nov 06, 2014 2285 2316 2274 2302 0 +22.02(+0.97%)
Nov 05, 2014 2283 2291 2246 2280 0 +5.73(+0.25%)
Nov 04, 2014 2277 2298 2269 2274 0 -8.56(-0.38%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback