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 31, 2018 4554 4554 4554 4554 0 +2.80(+0.06%)
Aug 30, 2018 4516 4582 4511 4551 0 +22.38(+0.49%)
Aug 29, 2018 4516 4559 4508 4528 0 +15.90(+0.35%)
Aug 28, 2018 4485 4516 4446 4513 0 +42.53(+0.95%)
Aug 27, 2018 4467 4502 4448 4470 0 +37.92(+0.86%)
Aug 24, 2018 4393 4439 4389 4432 0 +56.33(+1.29%)
Aug 23, 2018 4346 4414 4336 4376 0 +15.00(+0.34%)
Aug 22, 2018 4311 4371 4298 4361 0 +32.27(+0.75%)
Aug 21, 2018 4367 4400 4301 4328 0 -26.18(-0.60%)
Aug 20, 2018 4313 4365 4292 4355 0 +60.69(+1.41%)
Aug 17, 2018 4233 4311 4184 4294 0 +77.50(+1.84%)
Aug 16, 2018 4226 4357 4165 4216 0 -131.97(-3.03%)
Aug 15, 2018 4341 4380 4291 4348 0 -20.89(-0.48%)
Aug 14, 2018 4272 4382 4269 4369 0 +111.11(+2.61%)
Aug 13, 2018 4342 4367 4245 4258 0 -70.38(-1.63%)
Aug 10, 2018 4333 4394 4314 4329 0 -26.99(-0.62%)
Aug 09, 2018 4331 4396 4329 4356 0 -13.24(-0.30%)
Aug 08, 2018 4315 4397 4299 4369 0 +57.10(+1.32%)
Aug 07, 2018 4312 4350 4294 4312 0 +14.50(+0.34%)
Aug 06, 2018 4250 4310 4228 4297 0 +30.67(+0.72%)
Aug 03, 2018 4244 4311 4187 4267 0 +37.25(+0.88%)
Aug 02, 2018 4105 4241 4098 4229 0 +99.17(+2.40%)
Aug 01, 2018 4087 4161 4070 4130 0 +38.43(+0.94%)
Jul 31, 2018 4087 4133 4029 4092 0 +16.11(+0.40%)
Jul 30, 2018 4226 4242 4071 4076 0 -139.11(-3.30%)
Jul 27, 2018 4322 4329 4165 4215 0 -95.13(-2.21%)
Jul 26, 2018 4300 4336 4253 4310 0 -4.15(-0.10%)
Jul 25, 2018 4177 4323 4176 4314 0 +124.15(+2.96%)
Jul 24, 2018 4226 4372 4177 4190 0 -150.33(-3.46%)
Jul 23, 2018 4347 4377 4308 4340 0 -5.74(-0.13%)
Jul 20, 2018 4387 4398 4327 4346 0 -45.78(-1.04%)
Jul 19, 2018 4385 4417 4369 4392 0 +2.84(+0.06%)
Jul 18, 2018 4400 4416 4350 4389 0 -14.82(-0.34%)
Jul 17, 2018 4353 4434 4337 4404 0 +31.49(+0.72%)
Jul 16, 2018 4374 4434 4354 4372 0 -36.59(-0.83%)
Jul 13, 2018 4368 4424 4360 4409 0 +32.76(+0.75%)
Jul 12, 2018 4301 4389 4278 4376 0 +118.55(+2.78%)
Jul 11, 2018 4219 4283 4217 4257 0 +11.55(+0.27%)
Jul 10, 2018 4271 4286 4209 4246 0 -8.44(-0.20%)
Jul 09, 2018 4242 4266 4197 4254 0 +37.45(+0.89%)
Jul 06, 2018 4167 4228 4142 4217 0 +53.08(+1.27%)
Jul 05, 2018 4164 4176 4105 4164 0 +27.03(+0.65%)
Jul 03, 2018 4137 4137 4137 4137 0 -80.90(-1.92%)
Jul 02, 2018 4145 4236 4126 4218 0 +45.19(+1.08%)
Jun 29, 2018 4153 4235 4133 4172 0 +58.48(+1.42%)
Jun 28, 2018 4070 4129 4054 4114 0 +47.38(+1.17%)
Jun 27, 2018 4168 4201 4056 4067 0 -82.20(-1.98%)
Jun 26, 2018 4117 4170 4107 4149 0 +49.25(+1.20%)
Jun 25, 2018 4094 4127 4020 4100 0 -24.48(-0.59%)
Jun 22, 2018 4211 4227 4114 4124 0 -66.13(-1.58%)
Jun 21, 2018 4237 4267 4185 4190 0 -30.88(-0.73%)
Jun 20, 2018 4235 4256 4204 4221 0 +9.14(+0.22%)
Jun 19, 2018 4192 4221 4128 4212 0 -23.75(-0.56%)
Jun 18, 2018 4178 4253 4156 4236 0 +35.92(+0.86%)
Jun 15, 2018 4200 4207 4171 4200 0 +28.96(+0.69%)
Jun 14, 2018 4115 4187 4112 4171 0 +66.57(+1.62%)
Jun 13, 2018 4089 4130 4068 4104 0 +15.60(+0.38%)
Jun 12, 2018 4085 4117 4047 4089 0 +24.83(+0.61%)
Jun 11, 2018 4009 4072 4000 4064 0 +58.74(+1.47%)
Jun 08, 2018 3981 4025 3968 4005 0 +7.71(+0.19%)
Jun 07, 2018 4072 4091 3953 3997 0 -70.25(-1.73%)
Jun 06, 2018 3966 4073 3953 4068 0 +107.97(+2.73%)
Jun 05, 2018 3884 3963 3872 3960 0 +85.61(+2.21%)
Jun 04, 2018 3782 3883 3773 3874 0 +88.19(+2.33%)
Jun 01, 2018 3721 3808 3697 3786 0 +56.07(+1.50%)
May 31, 2018 3715 3753 3683 3730 0 +8.29(+0.22%)
May 30, 2018 3696 3781 3680 3721 0 +74.16(+2.03%)
May 29, 2018 3628 3688 3620 3647 0 -10.16(-0.28%)
May 25, 2018 3657 3657 3657 3657 0 -40.41(-1.09%)
May 24, 2018 3517 3705 3505 3698 0 +63.50(+1.75%)
May 23, 2018 3637 3679 3605 3634 0 -8.03(-0.22%)
May 22, 2018 3708 3718 3614 3642 0 -65.05(-1.75%)
May 21, 2018 3763 3786 3700 3707 0 -31.87(-0.85%)
May 18, 2018 3770 3807 3733 3739 0 -37.25(-0.99%)
May 17, 2018 3821 3852 3773 3777 0 -16.85(-0.44%)
May 16, 2018 3785 3829 3775 3793 0 +6.39(+0.17%)
May 15, 2018 3770 3807 3754 3787 0 -8.36(-0.22%)
May 14, 2018 3896 3917 3785 3795 0 -95.58(-2.46%)
May 11, 2018 3894 3923 3865 3891 0 +16.61(+0.43%)
May 10, 2018 3860 3895 3843 3874 0 +30.48(+0.79%)
May 09, 2018 3790 3857 3763 3844 0 +70.57(+1.87%)
May 08, 2018 3725 3801 3699 3773 0 +49.77(+1.34%)
May 07, 2018 3695 3749 3675 3724 0 +43.61(+1.19%)
May 04, 2018 3631 3724 3594 3680 0 -4.08(-0.11%)
May 03, 2018 3693 3741 3652 3684 0 -25.34(-0.68%)
May 02, 2018 3743 3755 3686 3709 0 -23.10(-0.62%)
May 01, 2018 3663 3736 3657 3732 0 +55.98(+1.52%)
Apr 30, 2018 3729 3763 3675 3676 0 -35.31(-0.95%)
Apr 27, 2018 3715 3745 3653 3712 0 +0.87(+0.02%)
Apr 26, 2018 3714 3756 3694 3711 0 +21.71(+0.59%)
Apr 25, 2018 3709 3722 3644 3689 0 -28.11(-0.76%)
Apr 24, 2018 3769 3812 3680 3717 0 -28.67(-0.77%)
Apr 23, 2018 3781 3798 3733 3746 0 -19.73(-0.52%)
Apr 20, 2018 3788 3800 3748 3766 0 -24.68(-0.65%)
Apr 19, 2018 3786 3812 3753 3790 0 -12.83(-0.34%)
Apr 18, 2018 3807 3829 3785 3803 0 -12.31(-0.32%)
Apr 17, 2018 3808 3827 3774 3816 0 +66.92(+1.79%)
Apr 16, 2018 3733 3772 3706 3749 0 +51.20(+1.38%)
Apr 13, 2018 3751 3765 3673 3697 0 -12.15(-0.33%)
Apr 12, 2018 3681 3730 3666 3710 0 +68.69(+1.89%)
Apr 11, 2018 3604 3682 3587 3641 0 +6.85(+0.19%)
Apr 10, 2018 3565 3659 3561 3634 0 +119.50(+3.40%)
Apr 09, 2018 3517 3592 3502 3515 0 +17.89(+0.51%)
Apr 06, 2018 3481 3589 3432 3497 0 -2.11(-0.06%)
Apr 05, 2018 3489 3566 3438 3499 0 +35.23(+1.02%)
Apr 04, 2018 3389 3474 3361 3464 0 +68.81(+2.03%)
Apr 03, 2018 3336 3414 3327 3395 0 +71.61(+2.15%)
Apr 02, 2018 3385 3412 3301 3323 0 -118.81(-3.45%)
Mar 29, 2018 3442 3442 3442 3442 0 +113.62(+3.41%)
Mar 28, 2018 3414 3438 3310 3328 0 -90.19(-2.64%)
Mar 27, 2018 3532 3559 3398 3418 0 -113.75(-3.22%)
Mar 26, 2018 3475 3534 3440 3532 0 +108.80(+3.18%)
Mar 23, 2018 3504 3542 3423 3423 0 -59.60(-1.71%)
Mar 22, 2018 3548 3566 3464 3483 0 -108.31(-3.02%)
Mar 21, 2018 3563 3623 3542 3591 0 +30.21(+0.85%)
Mar 20, 2018 3556 3589 3535 3561 0 +13.86(+0.39%)
Mar 19, 2018 3572 3595 3509 3547 0 -37.78(-1.05%)
Mar 16, 2018 3581 3614 3562 3585 0 +4.06(+0.11%)
Mar 15, 2018 3625 3628 3561 3581 0 -39.49(-1.09%)
Mar 14, 2018 3649 3668 3608 3620 0 -8.95(-0.25%)
Mar 13, 2018 3624 3667 3610 3629 0 +6.98(+0.19%)
Mar 12, 2018 3654 3664 3608 3622 0 -27.41(-0.75%)
Mar 09, 2018 3600 3655 3583 3650 0 +72.20(+2.02%)
Mar 08, 2018 3566 3582 3537 3578 0 +25.92(+0.73%)
Mar 07, 2018 3552 3580 3552 3552 0 -26.33(-0.74%)
Mar 06, 2018 3549 3623 3531 3578 0 +74.78(+2.13%)
Mar 05, 2018 3394 3523 3373 3503 0 +111.09(+3.27%)
Mar 02, 2018 3349 3401 3308 3392 0 +28.05(+0.83%)
Mar 01, 2018 3343 3410 3309 3364 0 +28.60(+0.86%)
Feb 28, 2018 3338 3390 3311 3336 0 +6.01(+0.18%)
Feb 27, 2018 3324 3366 3312 3330 0 -9.71(-0.29%)
Feb 26, 2018 3320 3354 3292 3339 0 +35.83(+1.08%)
Feb 23, 2018 3277 3305 3235 3303 0 +56.01(+1.72%)
Feb 22, 2018 3247 3254 3240 3247 0 +5.17(+0.16%)
Feb 21, 2018 3236 3318 3227 3242 0 +13.63(+0.42%)
Feb 20, 2018 3133 3265 3118 3229 0 +68.22(+2.16%)
Feb 16, 2018 3160 3160 3160 3160 0 -55.91(-1.74%)
Feb 15, 2018 3082 3220 2960 3216 0 -120.48(-3.61%)
Feb 14, 2018 3322 3360 3239 3337 0 +90.83(+2.80%)
Feb 13, 2018 3246 3246 3234 3246 0 +49.09(+1.54%)
Feb 12, 2018 3155 3228 3127 3197 0 +85.56(+2.75%)
Feb 09, 2018 3160 3190 2996 3111 0 -32.75(-1.04%)
Feb 08, 2018 3304 3315 3129 3144 0 -132.74(-4.05%)
Feb 07, 2018 3271 3331 3251 3277 0 -14.76(-0.45%)
Feb 06, 2018 3187 3318 3092 3292 0 -7.03(-0.21%)
Feb 05, 2018 3362 3412 3260 3299 0 -103.22(-3.03%)
Feb 02, 2018 3493 3517 3400 3402 0 -94.55(-2.70%)
Feb 01, 2018 3444 3499 3431 3496 0 +45.82(+1.33%)
Jan 31, 2018 3512 3541 3434 3451 0 -42.55(-1.22%)
Jan 30, 2018 3494 3518 3479 3493 0 -27.64(-0.79%)
Jan 29, 2018 3531 3552 3506 3521 0 -15.85(-0.45%)
Jan 26, 2018 3508 3540 3492 3537 0 +49.92(+1.43%)
Jan 25, 2018 3529 3538 3473 3487 0 -12.98(-0.37%)
Jan 24, 2018 3541 3557 3465 3500 0 -37.55(-1.06%)
Jan 23, 2018 3529 3555 3495 3537 0 +33.49(+0.96%)
Jan 22, 2018 3484 3508 3465 3504 0 +13.56(+0.39%)
Jan 19, 2018 3498 3522 3480 3490 0 -3.33(-0.10%)
Jan 18, 2018 3504 3523 3469 3493 0 -12.42(-0.35%)
Jan 17, 2018 3452 3523 3448 3506 0 +77.51(+2.26%)
Jan 16, 2018 3467 3493 3402 3428 0 -32.51(-0.94%)
Jan 12, 2018 3461 3461 3461 3461 0 +43.92(+1.29%)
Jan 11, 2018 3369 3421 3345 3417 0 +53.50(+1.59%)
Jan 10, 2018 3319 3370 3294 3363 0 +33.67(+1.01%)
Jan 09, 2018 3345 3380 3317 3330 0 -7.62(-0.23%)
Jan 08, 2018 3293 3342 3269 3337 0 +34.04(+1.03%)
Jan 05, 2018 3267 3311 3249 3303 0 +48.16(+1.48%)
Jan 04, 2018 3219 3269 3211 3255 0 +31.07(+0.96%)
Jan 03, 2018 3154 3236 3149 3224 0 +68.05(+2.16%)
Jan 02, 2018 3159 3184 3146 3156 0 +11.31(+0.36%)
Dec 29, 2017 3145 3145 3145 3145 0 -20.96(-0.66%)
Dec 28, 2017 3192 3202 3145 3166 0 -21.24(-0.67%)
Dec 27, 2017 3174 3192 3168 3187 0 +14.64(+0.46%)
Dec 26, 2017 3181 3193 3156 3172 0 -15.81(-0.50%)
Dec 22, 2017 3185 3198 3179 3188 0 +1.23(+0.04%)
Dec 21, 2017 3231 3236 3182 3187 0 -40.18(-1.25%)
Dec 20, 2017 3290 3292 3214 3227 0 -38.86(-1.19%)
Dec 19, 2017 3261 3279 3242 3266 0 +3.07(+0.09%)
Dec 18, 2017 3258 3283 3241 3263 0 +32.41(+1.00%)
Dec 15, 2017 3236 3260 3223 3230 0 -7.11(-0.22%)
Dec 14, 2017 3262 3284 3230 3238 0 -21.59(-0.66%)
Dec 13, 2017 3258 3287 3239 3259 0 +6.62(+0.20%)
Dec 12, 2017 3287 3299 3241 3253 0 -30.57(-0.93%)
Dec 11, 2017 3248 3301 3244 3283 0 +18.75(+0.57%)
Dec 08, 2017 3241 3281 3214 3264 0 +43.77(+1.36%)
Dec 07, 2017 3204 3236 3179 3221 0 +16.73(+0.52%)
Dec 06, 2017 3179 3231 3147 3204 0 +22.78(+0.72%)
Dec 05, 2017 3169 3203 3143 3181 0 +19.90(+0.63%)
Dec 04, 2017 3190 3233 3156 3161 0 -15.50(-0.49%)
Dec 01, 2017 3144 3190 3122 3177 0 -9.94(-0.31%)
Nov 30, 2017 3194 3243 3179 3187 0 +19.06(+0.60%)
Nov 29, 2017 3173 3209 3146 3168 0 -10.27(-0.32%)
Nov 28, 2017 3143 3184 3140 3178 0 +31.47(+1.00%)
Nov 27, 2017 3139 3156 3098 3146 0 -10.74(-0.34%)
Nov 24, 2017 3143 3165 3131 3157 0 +17.90(+0.57%)
Nov 22, 2017 3104 3144 3090 3139 0 +33.42(+1.08%)
Nov 21, 2017 3086 3122 3077 3106 0 +15.81(+0.51%)
Nov 20, 2017 3009 3094 3006 3090 0 +65.88(+2.18%)
Nov 17, 2017 3027 3088 3005 3024 0 -5.78(-0.19%)
Nov 16, 2017 2960 3059 2953 3030 0 +263.20(+9.51%)
Nov 15, 2017 2755 2783 2744 2767 0 +1.19(+0.04%)
Nov 14, 2017 2779 2788 2756 2766 0 -15.44(-0.56%)
Nov 13, 2017 2794 2811 2776 2781 0 -4.38(-0.16%)
Nov 10, 2017 2772 2805 2768 2785 0 +8.86(+0.32%)
Nov 09, 2017 2766 2822 2756 2776 0 +25.47(+0.93%)
Nov 08, 2017 2708 2761 2698 2751 0 +42.13(+1.56%)
Nov 07, 2017 2735 2740 2698 2709 0 -29.61(-1.08%)
Nov 06, 2017 2714 2755 2699 2738 0 +31.52(+1.16%)
Nov 03, 2017 2745 2752 2684 2707 0 -32.57(-1.19%)
Nov 02, 2017 2669 2771 2643 2740 0 +93.41(+3.53%)
Nov 01, 2017 2655 2665 2629 2646 0 +5.71(+0.22%)
Oct 31, 2017 2616 2655 2598 2640 0 +28.98(+1.11%)
Oct 30, 2017 2621 2639 2583 2611 0 -15.45(-0.59%)
Oct 27, 2017 2639 2652 2605 2627 0 -2.89(-0.11%)
Oct 26, 2017 2619 2650 2606 2630 0 +20.88(+0.80%)
Oct 25, 2017 2644 2651 2601 2609 0 -41.41(-1.56%)
Oct 24, 2017 2642 2661 2636 2650 0 +10.03(+0.38%)
Oct 23, 2017 2654 2667 2636 2640 0 -2.85(-0.11%)
Oct 20, 2017 2642 2663 2630 2643 0 +13.93(+0.53%)
Oct 19, 2017 2623 2644 2605 2629 0 -6.30(-0.24%)
Oct 18, 2017 2623 2644 2608 2635 0 +22.21(+0.85%)
Oct 17, 2017 2607 2637 2585 2613 0 -8.61(-0.33%)
Oct 16, 2017 2638 2646 2615 2622 0 -7.33(-0.28%)
Oct 13, 2017 2632 2661 2617 2629 0 +7.94(+0.30%)
Oct 12, 2017 2624 2633 2602 2621 0 -8.06(-0.31%)
Oct 11, 2017 2642 2657 2620 2629 0 -13.25(-0.50%)
Oct 10, 2017 2672 2681 2635 2643 0 -23.16(-0.87%)
Oct 09, 2017 2673 2687 2658 2666 0 -5.73(-0.21%)
Oct 06, 2017 2669 2685 2652 2671 0 -7.61(-0.28%)
Oct 05, 2017 2672 2684 2658 2679 0 +2.77(+0.10%)
Oct 04, 2017 2667 2689 2660 2676 0 +0.80(+0.03%)
Oct 03, 2017 2663 2685 2646 2676 0 +22.27(+0.84%)
Oct 02, 2017 2646 2658 2636 2653 0 +14.79(+0.56%)
Sep 29, 2017 2624 2649 2608 2638 0 +12.35(+0.47%)
Sep 28, 2017 2634 2644 2609 2626 0 -15.73(-0.60%)
Sep 27, 2017 2638 2662 2612 2642 0 +15.07(+0.57%)
Sep 26, 2017 2601 2643 2589 2627 0 +38.09(+1.47%)
Sep 25, 2017 2573 2611 2565 2589 0 -3.36(-0.13%)
Sep 22, 2017 2564 2597 2556 2592 0 +23.49(+0.91%)
Sep 21, 2017 2570 2583 2558 2569 0 +0.30(+0.01%)
Sep 20, 2017 2569 2582 2544 2568 0 -1.83(-0.07%)
Sep 19, 2017 2573 2598 2550 2570 0 +38.24(+1.51%)
Sep 18, 2017 2541 2555 2518 2532 0 -8.90(-0.35%)
Sep 15, 2017 2514 2544 2498 2541 0 +25.16(+1.00%)
Sep 14, 2017 2491 2526 2477 2516 0 +19.20(+0.77%)
Sep 13, 2017 2505 2518 2470 2496 0 +1.76(+0.07%)
Sep 12, 2017 2482 2508 2459 2495 0 +17.95(+0.72%)
Sep 11, 2017 2447 2484 2443 2477 0 +44.21(+1.82%)
Sep 08, 2017 2430 2444 2417 2432 0 -3.28(-0.13%)
Sep 07, 2017 2451 2457 2414 2436 0 -12.74(-0.52%)
Sep 06, 2017 2433 2468 2410 2448 0 +20.07(+0.83%)
Sep 05, 2017 2452 2463 2409 2428 0 -32.10(-1.30%)
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