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 (%)
Jul 29, 2016 2017 2028 2008 2018 0 -4.85(-0.24%)
Jul 28, 2016 2014 2031 2010 2023 0 +1.33(+0.07%)
Jul 27, 2016 2033 2037 2013 2022 0 -6.01(-0.30%)
Jul 26, 2016 2031 2040 2020 2028 0 -4.55(-0.22%)
Jul 25, 2016 2022 2037 2019 2032 0 +8.14(+0.40%)
Jul 22, 2016 2007 2029 2001 2024 0 +17.09(+0.85%)
Jul 21, 2016 1998 2022 1995 2007 0 +2.10(+0.10%)
Jul 20, 2016 1993 2008 1988 2005 0 +12.38(+0.62%)
Jul 19, 2016 1987 2001 1978 1993 0 +28.63(+1.46%)
Jul 18, 2016 1956 1974 1953 1964 0 +2.70(+0.14%)
Jul 15, 2016 1961 1968 1951 1961 0 +0.26(+0.01%)
Jul 14, 2016 1973 1978 1957 1961 0 -9.09(-0.46%)
Jul 13, 2016 1971 1981 1962 1970 0 -0.94(-0.05%)
Jul 12, 2016 1960 1977 1956 1971 0 +19.51(+1.00%)
Jul 11, 2016 1953 1962 1949 1952 0 +0.72(+0.04%)
Jul 08, 2016 1951 1955 1930 1951 0 +20.53(+1.06%)
Jul 07, 2016 1930 1938 1925 1930 0 +7.85(+0.41%)
Jul 06, 2016 1923 1923 1923 1923 0 +2.09(+0.11%)
Jul 05, 2016 1922 1934 1911 1921 0 -14.85(-0.77%)
Jul 01, 2016 1935 1935 1935 1935 0 +8.74(+0.45%)
Jun 30, 2016 1923 1929 1912 1927 0 +4.17(+0.22%)
Jun 29, 2016 1914 1930 1906 1922 0 +12.51(+0.65%)
Jun 28, 2016 1906 1918 1896 1910 0 +15.27(+0.81%)
Jun 27, 2016 1924 1937 1887 1895 0 -41.08(-2.12%)
Jun 24, 2016 1953 1968 1933 1936 0 -61.18(-3.06%)
Jun 23, 2016 1979 1999 1975 1997 0 +25.64(+1.30%)
Jun 22, 2016 1973 1985 1970 1971 0 -7.13(-0.36%)
Jun 21, 2016 1975 1986 1972 1978 0 +3.98(+0.20%)
Jun 20, 2016 1968 1985 1964 1974 0 +23.19(+1.19%)
Jun 17, 2016 1964 1973 1941 1951 0 -10.55(-0.54%)
Jun 16, 2016 1947 1966 1942 1962 0 +5.54(+0.28%)
Jun 15, 2016 1957 1967 1950 1956 0 +2.23(+0.11%)
Jun 14, 2016 1954 1965 1944 1954 0 -5.13(-0.26%)
Jun 13, 2016 1952 1976 1949 1959 0 -5.34(-0.27%)
Jun 10, 2016 1970 1978 1961 1965 0 -16.64(-0.84%)
Jun 09, 2016 1982 1991 1975 1981 0 -7.75(-0.39%)
Jun 08, 2016 1992 2002 1984 1989 0 -3.13(-0.16%)
Jun 07, 2016 1990 1998 1982 1992 0 +4.05(+0.20%)
Jun 06, 2016 1985 1999 1980 1988 0 +7.20(+0.36%)
Jun 03, 2016 1984 1987 1963 1981 0 -5.26(-0.26%)
Jun 02, 2016 1975 1993 1969 1986 0 -1.21(-0.06%)
Jun 01, 2016 1968 1992 1962 1987 0 -3.29(-0.17%)
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%)
Mar 01, 2016 1890 1918 1882 1914 0 +33.95(+1.81%)
Feb 29, 2016 1878 1904 1872 1880 0 +1.23(+0.07%)
Feb 26, 2016 1876 1894 1863 1879 0 +9.93(+0.53%)
Feb 25, 2016 1847 1874 1832 1869 0 +26.40(+1.43%)
Feb 24, 2016 1817 1847 1806 1843 0 +16.09(+0.88%)
Feb 23, 2016 1824 1843 1811 1827 0 -8.33(-0.45%)
Feb 22, 2016 1822 1843 1817 1835 0 +20.14(+1.11%)
Feb 19, 2016 1810 1828 1798 1815 0 +0.47(+0.03%)
Feb 18, 2016 1789 1837 1782 1815 0 +25.71(+1.44%)
Feb 17, 2016 1767 1795 1761 1789 0 +32.72(+1.86%)
Feb 16, 2016 1723 1768 1718 1756 0 +44.24(+2.58%)
Feb 12, 2016 1712 1712 1712 1712 0 +3.38(+0.20%)
Feb 11, 2016 1723 1736 1690 1708 0 -31.59(-1.82%)
Feb 10, 2016 1730 1751 1722 1740 0 +27.47(+1.60%)
Feb 09, 2016 1698 1733 1694 1713 0 -8.27(-0.48%)
Feb 08, 2016 1729 1737 1698 1721 0 -25.27(-1.45%)
Feb 05, 2016 1763 1773 1738 1746 0 -21.30(-1.21%)
Feb 04, 2016 1735 1779 1730 1767 0 +28.49(+1.64%)
Feb 03, 2016 1729 1743 1702 1739 0 +19.67(+1.14%)
Feb 02, 2016 1729 1742 1715 1719 0 -21.64(-1.24%)
Feb 01, 2016 1735 1757 1727 1741 0 -13.66(-0.78%)
Jan 29, 2016 1723 1760 1714 1755 0 +40.93(+2.39%)
Jan 28, 2016 1698 1722 1692 1714 0 +19.33(+1.14%)
Jan 27, 2016 1694 1725 1685 1694 0 -31.05(-1.80%)
Jan 26, 2016 1712 1731 1705 1725 0 +26.58(+1.56%)
Jan 25, 2016 1723 1727 1695 1699 0 -29.73(-1.72%)
Jan 22, 2016 1723 1743 1713 1729 0 +27.89(+1.64%)
Jan 21, 2016 1721 1738 1692 1701 0 -6.27(-0.37%)
Jan 20, 2016 1699 1719 1669 1707 0 -14.15(-0.82%)
Jan 19, 2016 1762 1776 1715 1721 0 -44.65(-2.53%)
Jan 15, 2016 1766 1766 1766 1766 0 +6.18(+0.35%)
Jan 14, 2016 1731 1767 1717 1760 0 +35.37(+2.05%)
Jan 13, 2016 1757 1772 1721 1724 0 -30.49(-1.74%)
Jan 12, 2016 1758 1772 1730 1755 0 +10.96(+0.63%)
Jan 11, 2016 1758 1772 1735 1744 0 -7.28(-0.42%)
Jan 08, 2016 1783 1795 1747 1751 0 -28.17(-1.58%)
Jan 07, 2016 1795 1809 1764 1779 0 -40.13(-2.21%)
Jan 06, 2016 1820 1846 1812 1819 0 -24.44(-1.33%)
Jan 05, 2016 1861 1874 1841 1844 0 -17.87(-0.96%)
Jan 04, 2016 1847 1869 1839 1862 0 -9.97(-0.53%)
Dec 31, 2015 1872 1872 1872 1872 0 -7.29(-0.39%)
Dec 30, 2015 1884 1894 1875 1879 0 -15.47(-0.82%)
Dec 29, 2015 1894 1903 1884 1894 0 +8.54(+0.45%)
Dec 28, 2015 1884 1895 1876 1886 0 -5.34(-0.28%)
Dec 24, 2015 1891 1891 1891 1891 0 -1.01(-0.05%)
Dec 23, 2015 1873 1898 1869 1892 0 +21.41(+1.14%)
Dec 22, 2015 1844 1879 1837 1871 0 +4.81(+0.26%)
Dec 21, 2015 1874 1880 1848 1866 0 +9.77(+0.53%)
Dec 18, 2015 1868 1886 1852 1856 0 -21.05(-1.12%)
Dec 17, 2015 1908 1914 1869 1877 0 -33.04(-1.73%)
Dec 16, 2015 1907 1920 1887 1910 0 +12.59(+0.66%)
Dec 15, 2015 1895 1915 1887 1898 0 +9.68(+0.51%)
Dec 14, 2015 1906 1913 1872 1888 0 -14.73(-0.77%)
Dec 11, 2015 1905 1923 1891 1903 0 -26.23(-1.36%)
Dec 10, 2015 1924 1944 1920 1929 0 +4.89(+0.25%)
Dec 09, 2015 1925 1951 1912 1924 0 -11.12(-0.57%)
Dec 08, 2015 1937 1956 1930 1935 0 -14.35(-0.74%)
Dec 07, 2015 1937 1964 1927 1950 0 +7.41(+0.38%)
Dec 04, 2015 1921 1946 1915 1942 0 +26.02(+1.36%)
Dec 03, 2015 1945 1949 1907 1916 0 -19.89(-1.03%)
Dec 02, 2015 1925 1952 1918 1936 0 +11.21(+0.58%)
Dec 01, 2015 1901 1928 1894 1925 0 +17.67(+0.93%)
Nov 30, 2015 1909 1928 1902 1907 0 -3.33(-0.17%)
Nov 27, 2015 1912 1922 1906 1910 0 -1.03(-0.05%)
Nov 25, 2015 1911 1911 1911 1911 0 -3.95(-0.21%)
Nov 24, 2015 1891 1929 1885 1915 0 +2.17(+0.11%)
Nov 23, 2015 1913 1928 1911 1913 0 +4.07(+0.21%)
Nov 20, 2015 1912 1916 1907 1909 0 +14.35(+0.76%)
Nov 19, 2015 1902 1916 1882 1895 0 -6.78(-0.36%)
Nov 18, 2015 1898 1914 1878 1902 0 +5.11(+0.27%)
Nov 17, 2015 1905 1927 1890 1896 0 -6.63(-0.35%)
Nov 16, 2015 1882 1911 1879 1903 0 +16.07(+0.85%)
Nov 13, 2015 1892 1906 1873 1887 0 -9.38(-0.49%)
Nov 12, 2015 1918 1930 1888 1896 0 -33.96(-1.76%)
Nov 11, 2015 1920 1957 1903 1930 0 +0.55(+0.03%)
Nov 10, 2015 1967 1981 1922 1930 0 -43.56(-2.21%)
Nov 09, 2015 1980 1990 1966 1973 0 -14.30(-0.72%)
Nov 06, 2015 1973 2001 1962 1988 0 +10.39(+0.53%)
Nov 05, 2015 1988 2001 1962 1977 0 -19.84(-0.99%)
Nov 04, 2015 2002 2008 1987 1997 0 -8.10(-0.40%)
Nov 03, 2015 2002 2015 1991 2005 0 -0.66(-0.03%)
Nov 02, 2015 1977 2009 1973 2006 0 +18.16(+0.91%)
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%)
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