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 (%)
Aug 29, 2014 2312 2312 2312 0 +10.75(+0.47%)
Aug 28, 2014 2289 2308 2282 2301 0 +5.39(+0.23%)
Aug 27, 2014 2301 2308 2285 2296 0 -4.04(-0.18%)
Aug 26, 2014 2297 2314 2283 2300 0 +2.60(+0.11%)
Aug 25, 2014 2300 2315 2285 2297 0 +8.25(+0.36%)
Aug 22, 2014 2288 2296 2276 2289 0 +6.21(+0.27%)
Aug 21, 2014 2289 2305 2277 2283 0 -3.64(-0.16%)
Aug 20, 2014 2290 2295 2270 2287 0 -8.96(-0.39%)
Aug 19, 2014 2299 2306 2287 2296 0 -5.28(-0.23%)
Aug 18, 2014 2295 2317 2285 2301 0 +11.79(+0.52%)
Aug 15, 2014 2296 2302 2270 2289 0 -0.43(-0.02%)
Aug 14, 2014 2264 2296 2253 2289 0 +36.29(+1.61%)
Aug 13, 2014 2251 2265 2244 2253 0 +7.83(+0.35%)
Aug 12, 2014 2245 2254 2230 2245 0 -3.94(-0.18%)
Aug 11, 2014 2234 2257 2222 2249 0 +20.41(+0.92%)
Aug 08, 2014 2208 2236 2207 2229 0 +18.84(+0.85%)
Aug 07, 2014 2252 2267 2200 2210 0 -24.80(-1.11%)
Aug 06, 2014 2222 2248 2219 2235 0 -3.34(-0.15%)
Aug 05, 2014 2245 2261 2227 2238 0 -21.43(-0.95%)
Aug 04, 2014 2225 2265 2221 2260 0 +37.44(+1.68%)
Aug 01, 2014 2225 2237 2195 2222 0 -16.61(-0.74%)
Jul 31, 2014 2249 2271 2231 2239 0 +33.03(+1.50%)
Jul 23, 2014 2203 2256 2191 2206 0 +12.13(+0.55%)
Jul 22, 2014 2174 2215 2169 2194 0 +22.08(+1.02%)
Jul 21, 2014 2163 2176 2135 2172 0 +74.47(+3.55%)
Jul 18, 2014 2084 2099 2077 2097 0 +20.43(+0.98%)
Jul 17, 2014 2087 2099 2069 2077 0 -18.28(-0.87%)
Jul 16, 2014 2086 2101 2078 2095 0 +11.62(+0.56%)
Jul 15, 2014 2083 2095 2072 2083 0 -2.85(-0.14%)
Jul 14, 2014 2083 2100 2071 2086 0 +10.61(+0.51%)
Jul 11, 2014 2074 2084 2059 2076 0 +2.86(+0.14%)
Jul 10, 2014 2049 2081 2042 2073 0 +3.87(+0.19%)
Jul 09, 2014 2062 2078 2053 2069 0 +12.89(+0.63%)
Jul 08, 2014 2084 2089 2050 2056 0 -33.86(-1.62%)
Jul 07, 2014 2094 2102 2080 2090 0 -10.29(-0.49%)
Jul 03, 2014 2100 2100 2100 0 +20.36(+0.98%)
Jul 02, 2014 2070 2086 2061 2080 0 +7.64(+0.37%)
Jul 01, 2014 2058 2084 2049 2072 0 +21.40(+1.04%)
Jun 30, 2014 2058 2068 2044 2051 0 +3.84(+0.19%)
Jun 27, 2014 2033 2054 2024 2047 0 +3.45(+0.17%)
Jun 26, 2014 2050 2053 2025 2043 0 -6.23(-0.30%)
Jun 25, 2014 2037 2054 2020 2050 0 +9.85(+0.48%)
Jun 24, 2014 2049 2070 2030 2040 0 -17.79(-0.86%)
Jun 23, 2014 2047 2062 2036 2058 0 -0.08(-0.00%)
Jun 20, 2014 2095 2098 2043 2058 0 -33.41(-1.60%)
Jun 19, 2014 2096 2102 2075 2091 0 -2.28(-0.11%)
Jun 18, 2014 2071 2099 2064 2093 0 +24.39(+1.18%)
Jun 17, 2014 2075 2083 2058 2069 0 -8.71(-0.42%)
Jun 16, 2014 2068 2089 2062 2078 0 +5.50(+0.27%)
Jun 13, 2014 2066 2079 2054 2072 0 +10.52(+0.51%)
Jun 12, 2014 2080 2084 2053 2062 0 -23.12(-1.11%)
Jun 11, 2014 2065 2091 2060 2085 0 +9.19(+0.44%)
Jun 10, 2014 2067 2076 2058 2076 0 +8.78(+0.42%)
Jun 06, 2014 2072 2077 2060 2067 0 +2.32(+0.11%)
Jun 05, 2014 2056 2069 2042 2064 0 +11.54(+0.56%)
Jun 04, 2014 2055 2070 2048 2053 0 -7.17(-0.35%)
Jun 03, 2014 2072 2081 2049 2060 0 -21.11(-1.01%)
Jun 02, 2014 2065 2089 2060 2081 0 +9.15(+0.44%)
May 30, 2014 2078 2087 2061 2072 0 -11.20(-0.54%)
May 29, 2014 2078 2089 2064 2083 0 +15.84(+0.77%)
May 28, 2014 2066 2076 2049 2067 0 +3.00(+0.15%)
May 27, 2014 2054 2071 2045 2064 0 +12.11(+0.59%)
May 23, 2014 2052 2052 2052 0 -3.58(-0.17%)
May 22, 2014 2031 2061 2026 2056 0 +26.45(+1.30%)
May 21, 2014 2026 2035 2016 2029 0 +12.17(+0.60%)
May 20, 2014 2027 2031 2000 2017 0 -12.10(-0.60%)
May 19, 2014 2004 2033 2002 2029 0 +16.58(+0.82%)
May 16, 2014 1999 2028 1986 2013 0 +11.78(+0.59%)
May 15, 2014 1992 2008 1976 2001 0 +6.25(+0.31%)
May 14, 2014 1985 2006 1975 1995 0 +4.84(+0.24%)
May 13, 2014 1977 1997 1966 1990 0 +18.93(+0.96%)
May 12, 2014 1964 1984 1959 1971 0 +7.55(+0.38%)
May 09, 2014 1946 1967 1937 1963 0 +18.16(+0.93%)
May 08, 2014 1966 1983 1931 1945 0 -25.26(-1.28%)
May 07, 2014 1991 1998 1949 1970 0 -32.47(-1.62%)
May 06, 2014 2017 2025 1997 2003 0 -21.31(-1.05%)
May 05, 2014 2011 2029 1998 2024 0 +3.27(+0.16%)
May 02, 2014 2024 2041 2012 2021 0 -1.03(-0.05%)
May 01, 2014 2030 2043 2010 2022 0 -13.02(-0.64%)
Apr 30, 2014 2006 2040 1997 2035 0 +26.13(+1.30%)
Apr 29, 2014 2012 2020 1991 2009 0 +8.23(+0.41%)
Apr 28, 2014 2017 2022 1965 2001 0 -8.16(-0.41%)
Apr 25, 2014 2024 2034 2002 2009 0 -15.34(-0.76%)
Apr 24, 2014 2064 2070 2017 2024 0 -27.00(-1.32%)
Apr 23, 2014 2073 2082 2021 2051 0 -55.03(-2.61%)
Apr 22, 2014 2111 2137 2100 2106 0 -6.97(-0.33%)
Apr 21, 2014 2098 2122 2092 2113 0 +19.03(+0.91%)
Apr 17, 2014 2094 2094 2094 0 -7.72(-0.37%)
Apr 16, 2014 2127 2134 2085 2102 0 -16.33(-0.77%)
Apr 15, 2014 2105 2126 2078 2118 0 +18.37(+0.87%)
Apr 14, 2014 2098 2108 2080 2100 0 +15.06(+0.72%)
Apr 11, 2014 2107 2115 2080 2085 0 -31.88(-1.51%)
Apr 10, 2014 2159 2178 2115 2117 0 -42.60(-1.97%)
Apr 09, 2014 2145 2165 2132 2159 0 +15.31(+0.71%)
Apr 08, 2014 2124 2151 2110 2144 0 +28.37(+1.34%)
Apr 07, 2014 2144 2162 2103 2116 0 -43.77(-2.03%)
Apr 04, 2014 2197 2216 2155 2159 0 -34.23(-1.56%)
Apr 03, 2014 2188 2204 2176 2194 0 -4.01(-0.18%)
Apr 02, 2014 2177 2207 2177 2198 0 +13.76(+0.63%)
Apr 01, 2014 2158 2191 2157 2184 0 +21.58(+1.00%)
Mar 31, 2014 2161 2184 2146 2162 0 +13.17(+0.61%)
Mar 28, 2014 2144 2171 2138 2149 0 +4.22(+0.20%)
Mar 27, 2014 2140 2163 2118 2145 0 +1.14(+0.05%)
Mar 26, 2014 2207 2216 2140 2144 0 -55.27(-2.51%)
Mar 25, 2014 2182 2208 2179 2199 0 +23.56(+1.08%)
Mar 24, 2014 2180 2195 2147 2175 0 -17.78(-0.81%)
Mar 21, 2014 2194 2203 2175 2193 0 +18.72(+0.86%)
Mar 20, 2014 2158 2198 2153 2174 0 +17.73(+0.82%)
Mar 19, 2014 2174 2184 2143 2157 0 -15.90(-0.73%)
Mar 18, 2014 2153 2180 2148 2173 0 +19.19(+0.89%)
Mar 17, 2014 2119 2162 2112 2153 0 +46.38(+2.20%)
Mar 14, 2014 2114 2141 2102 2107 0 -13.23(-0.62%)
Mar 13, 2014 2133 2164 2106 2120 0 -10.52(-0.49%)
Mar 12, 2014 2108 2141 2093 2131 0 +15.62(+0.74%)
Mar 11, 2014 2144 2155 2108 2115 0 -23.79(-1.11%)
Mar 10, 2014 2133 2147 2121 2139 0 +1.37(+0.06%)
Mar 07, 2014 2149 2160 2120 2138 0 -6.04(-0.28%)
Mar 06, 2014 2153 2168 2128 2144 0 -3.76(-0.18%)
Mar 05, 2014 2142 2168 2130 2147 0 +4.68(+0.22%)
Mar 04, 2014 2123 2157 2114 2143 0 +41.32(+1.97%)
Mar 03, 2014 2084 2112 2071 2101 0 -11.49(-0.54%)
Feb 28, 2014 2125 2134 2098 2113 0 -11.72(-0.55%)
Feb 27, 2014 2103 2128 2091 2125 0 +10.73(+0.51%)
Feb 26, 2014 2079 2125 2070 2114 0 +43.39(+2.10%)
Feb 25, 2014 2069 2081 2056 2071 0 -3.25(-0.16%)
Feb 24, 2014 2057 2092 2055 2074 0 +13.36(+0.65%)
Feb 21, 2014 2061 2088 2054 2060 0 +0.36(+0.02%)
Feb 20, 2014 2047 2070 2036 2060 0 +11.75(+0.57%)
Feb 19, 2014 2053 2074 2042 2048 0 -9.47(-0.46%)
Feb 18, 2014 2061 2071 2048 2058 0 +4.54(+0.22%)
Feb 14, 2014 2053 2053 2053 0 +18.37(+0.90%)
Feb 13, 2014 2013 2046 2000 2035 0 -11.94(-0.58%)
Feb 12, 2014 2054 2073 2033 2047 0 -6.52(-0.32%)
Feb 11, 2014 2043 2061 2026 2053 0 +26.97(+1.33%)
Feb 10, 2014 2003 2034 1996 2026 0 +16.92(+0.84%)
Feb 07, 2014 1983 2016 1966 2009 0 +28.64(+1.45%)
Feb 06, 2014 1981 2015 1960 1981 0 +18.16(+0.93%)
Feb 05, 2014 1946 1973 1927 1963 0 +8.03(+0.41%)
Feb 04, 2014 1963 1972 1934 1955 0 -4.20(-0.21%)
Feb 03, 2014 1997 2016 1950 1959 0 -33.65(-1.69%)
Jan 31, 2014 2002 2017 1984 1992 0 -34.23(-1.69%)
Jan 30, 2014 2026 2038 2007 2027 0 +4.37(+0.22%)
Jan 29, 2014 2053 2080 2009 2022 0 -57.51(-2.77%)
Jan 28, 2014 2079 2094 2065 2080 0 +4.16(+0.20%)
Jan 27, 2014 2088 2103 2070 2076 0 -10.93(-0.52%)
Jan 24, 2014 2147 2152 2084 2087 0 -63.79(-2.97%)
Jan 23, 2014 2134 2156 2112 2150 0 +8.89(+0.42%)
Jan 22, 2014 2133 2171 2122 2142 0 -14.43(-0.67%)
Jan 21, 2014 2157 2175 2132 2156 0 +2.85(+0.13%)
Jan 17, 2014 2153 2153 2153 0 +7.63(+0.36%)
Jan 16, 2014 2136 2155 2129 2145 0 +0.22(+0.01%)
Jan 15, 2014 2075 2153 2069 2145 0 +70.91(+3.42%)
Jan 14, 2014 2032 2079 2023 2074 0 +48.37(+2.39%)
Jan 13, 2014 2040 2053 2022 2026 0 -18.64(-0.91%)
Jan 10, 2014 2052 2059 2032 2045 0 -6.58(-0.32%)
Jan 09, 2014 2067 2077 2039 2051 0 -12.17(-0.59%)
Jan 08, 2014 2060 2084 2051 2063 0 -0.39(-0.02%)
Jan 07, 2014 2022 2067 2017 2064 0 +46.44(+2.30%)
Jan 06, 2014 2032 2037 2012 2017 0 -11.59(-0.57%)
Jan 03, 2014 2028 2035 2017 2029 0 +2.95(+0.15%)
Jan 02, 2014 2032 2044 2021 2026 0 -14.66(-0.72%)
Dec 31, 2013 2041 2041 2041 0 +10.90(+0.54%)
Dec 30, 2013 2022 2038 2019 2030 0 +6.12(+0.30%)
Dec 27, 2013 2020 2041 2015 2024 0 +3.02(+0.15%)
Dec 26, 2013 2019 2029 2008 2021 0 +1.18(+0.06%)
Dec 24, 2013 2019 2019 2019 0 -2.34(-0.12%)
Dec 23, 2013 2000 2029 1989 2022 0 +28.30(+1.42%)
Dec 20, 2013 1960 2008 1956 1993 0 +38.94(+1.99%)
Dec 19, 2013 1923 1960 1919 1954 0 +29.21(+1.52%)
Dec 18, 2013 1919 1928 1887 1925 0 +4.85(+0.25%)
Dec 17, 2013 1923 1945 1907 1920 0 -5.62(-0.29%)
Dec 16, 2013 1909 1933 1903 1926 0 +25.04(+1.32%)
Dec 13, 2013 1893 1909 1883 1901 0 +16.81(+0.89%)
Dec 12, 2013 1894 1903 1880 1884 0 -17.86(-0.94%)
Dec 11, 2013 1934 1938 1897 1902 0 -34.10(-1.76%)
Dec 10, 2013 1939 1950 1925 1936 0 -6.14(-0.32%)
Dec 09, 2013 1961 1972 1935 1942 0 -19.43(-0.99%)
Dec 06, 2013 1967 1977 1954 1962 0 +8.57(+0.44%)
Dec 05, 2013 1943 1971 1937 1953 0 +7.02(+0.36%)
Dec 04, 2013 1929 1957 1920 1946 0 +0.21(+0.01%)
Dec 03, 2013 1947 1960 1938 1946 0 -11.33(-0.58%)
Dec 02, 2013 1964 1976 1947 1957 0 -10.97(-0.56%)
Nov 29, 2013 1965 1982 1959 1968 0 +1.48(+0.08%)
Nov 27, 2013 1967 1967 1967 0 +21.42(+1.10%)
Nov 26, 2013 1962 1971 1939 1945 0 -9.91(-0.51%)
Nov 25, 2013 1972 1975 1941 1955 0 -20.00(-1.01%)
Nov 22, 2013 1969 1983 1960 1975 0 +8.94(+0.45%)
Nov 21, 2013 1963 1978 1954 1966 0 +6.27(+0.32%)
Nov 20, 2013 1965 1973 1955 1960 0 +0.57(+0.03%)
Nov 19, 2013 1953 1971 1945 1959 0 +2.64(+0.13%)
Nov 18, 2013 1969 1983 1951 1957 0 -12.52(-0.64%)
Nov 15, 2013 1954 1981 1943 1969 0 +19.84(+1.02%)
Nov 14, 2013 1972 1995 1939 1949 0 -16.91(-0.86%)
Nov 12, 2013 1941 1972 1934 1966 0 +22.96(+1.18%)
Nov 11, 2013 1949 1955 1935 1943 0 -2.87(-0.15%)
Nov 08, 2013 1939 1955 1931 1946 0 +11.10(+0.57%)
Nov 07, 2013 1933 1956 1921 1935 0 +5.29(+0.27%)
Nov 06, 2013 1920 1938 1909 1930 0 +22.40(+1.17%)
Nov 05, 2013 1906 1917 1893 1908 0 -5.98(-0.31%)
Nov 04, 2013 1923 1934 1908 1914 0 -10.78(-0.56%)
Nov 01, 2013 1947 1953 1915 1924 0 -20.36(-1.05%)
Oct 31, 2013 1944 1980 1936 1945 0 -2.84(-0.15%)
Oct 30, 2013 1966 1974 1940 1947 0 -11.35(-0.58%)
Oct 29, 2013 1952 1975 1946 1959 0 +11.40(+0.59%)
Oct 28, 2013 1936 1957 1926 1947 0 +12.41(+0.64%)
Oct 25, 2013 1942 1946 1926 1935 0 +1.53(+0.08%)
Oct 24, 2013 1929 1951 1914 1933 0 +10.28(+0.53%)
Oct 23, 2013 1938 1948 1900 1923 0 -38.32(-1.95%)
Oct 22, 2013 2031 1994 1951 1962 0 -72.82(-3.58%)
Oct 21, 2013 2029 2049 2012 2034 0 +14.98(+0.74%)
Oct 18, 2013 1991 2035 1977 2019 0 +32.80(+1.65%)
Oct 17, 2013 1965 1994 1947 1987 0 -2.19(-0.11%)
Oct 16, 2013 1997 2013 1977 1989 0 -1.67(-0.08%)
Oct 15, 2013 2041 2048 1984 1990 0 -92.20(-4.43%)
Oct 14, 2013 2060 2087 2055 2083 0 +6.22(+0.30%)
Oct 11, 2013 2069 2085 2054 2076 0 +11.06(+0.54%)
Oct 10, 2013 2058 2074 2042 2065 0 +20.68(+1.01%)
Oct 09, 2013 2038 2057 2018 2045 0 +9.54(+0.47%)
Oct 08, 2013 2084 2090 2028 2035 0 -46.74(-2.25%)
Oct 07, 2013 2078 2101 2062 2082 0 -12.93(-0.62%)
Oct 04, 2013 2078 2102 2069 2095 0 +17.10(+0.82%)
Oct 03, 2013 2110 2116 2063 2078 0 -39.27(-1.86%)
Oct 02, 2013 2110 2126 2104 2117 0 -0.91(-0.04%)
Oct 01, 2013 2107 2131 2101 2118 0 -22.14(-1.03%)
Sep 27, 2013 2146 2153 2132 2140 0 -19.21(-0.89%)
Sep 26, 2013 2163 2189 2151 2159 0 +4.11(+0.19%)
Sep 25, 2013 2144 2169 2135 2155 0 +13.13(+0.61%)
Sep 24, 2013 2138 2167 2112 2142 0 -27.60(-1.27%)
Sep 23, 2013 2171 2189 2155 2170 0 -12.50(-0.57%)
Sep 20, 2013 2216 2223 2175 2182 0 -30.91(-1.40%)
Sep 19, 2013 2224 2243 2205 2213 0 +21.00(+0.96%)
Sep 18, 2013 2167 2203 2169 2192 0 +18.15(+0.83%)
Sep 17, 2013 2171 2191 2167 2174 0 -1.88(-0.09%)
Sep 16, 2013 2182 2194 2169 2176 0 +2.07(+0.10%)
Sep 13, 2013 2177 2187 2159 2174 0 -8.73(-0.40%)
Sep 12, 2013 2174 2199 2168 2182 0 +3.52(+0.16%)
Sep 11, 2013 2171 2193 2165 2179 0 +9.11(+0.42%)
Sep 10, 2013 2161 2178 2157 2170 0 +19.91(+0.93%)
Sep 09, 2013 2135 2160 2124 2150 0 +25.64(+1.21%)
Sep 06, 2013 2125 2143 2103 2124 0 -0.16(-0.01%)
Sep 05, 2013 2121 2143 2108 2124 0 +2.29(+0.11%)
Sep 04, 2013 2112 2130 2105 2122 0 +14.98(+0.71%)
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