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 (%)
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%)
Nov 03, 2014 2265 2297 2258 2283 0 +20.85(+0.92%)
Oct 31, 2014 2257 2273 2246 2262 0 +27.83(+1.25%)
Oct 30, 2014 2214 2251 2209 2234 0 +3.50(+0.16%)
Oct 28, 2014 2205 2235 2202 2230 0 +27.26(+1.24%)
Oct 27, 2014 2194 2218 2193 2203 0 +6.82(+0.31%)
Oct 24, 2014 2174 2199 2160 2196 0 +34.36(+1.59%)
Oct 23, 2014 2158 2177 2132 2162 0 +32.44(+1.52%)
Oct 21, 2014 2118 2138 2103 2130 0 +24.22(+1.15%)
Oct 20, 2014 2101 2118 2078 2105 0 -17.67(-0.83%)
Oct 17, 2014 2115 2143 2105 2123 0 +24.57(+1.17%)
Oct 16, 2014 2086 2123 2076 2098 0 -24.92(-1.17%)
Oct 15, 2014 2098 2137 2071 2123 0 -16.72(-0.78%)
Oct 14, 2014 2136 2169 2123 2140 0 +14.28(+0.67%)
Oct 13, 2014 2154 2168 2123 2126 0 -32.14(-1.49%)
Oct 10, 2014 2204 2221 2158 2158 0 -41.05(-1.87%)
Oct 09, 2014 2219 2239 2190 2199 0 -37.52(-1.68%)
Oct 08, 2014 2196 2240 2183 2236 0 +45.44(+2.07%)
Oct 07, 2014 2226 2230 2188 2191 0 -34.16(-1.54%)
Oct 06, 2014 2255 2263 2216 2225 0 -16.80(-0.75%)
Oct 03, 2014 2241 2257 2235 2242 0 +9.21(+0.41%)
Oct 02, 2014 2225 2245 2200 2233 0 +3.90(+0.17%)
Oct 01, 2014 2281 2286 2224 2229 0 -62.13(-2.71%)
Sep 30, 2014 2275 2302 2263 2291 0 +27.98(+1.24%)
Sep 29, 2014 2242 2275 2235 2263 0 -9.31(-0.41%)
Sep 26, 2014 2260 2281 2244 2272 0 +15.63(+0.69%)
Sep 25, 2014 2315 2323 2249 2257 0 -50.14(-2.17%)
Sep 19, 2014 2337 2342 2303 2307 0 -21.60(-0.93%)
Sep 18, 2014 2311 2333 2307 2328 0 +22.15(+0.96%)
Sep 17, 2014 2316 2326 2289 2306 0 -8.11(-0.35%)
Sep 16, 2014 2306 2324 2292 2314 0 +8.34(+0.36%)
Sep 15, 2014 2316 2324 2292 2306 0 -8.82(-0.38%)
Sep 12, 2014 2313 2327 2303 2315 0 -4.26(-0.18%)
Sep 11, 2014 2302 2331 2297 2319 0 +14.82(+0.64%)
Sep 10, 2014 2291 2318 2280 2304 0 +15.28(+0.67%)
Sep 09, 2014 2296 2307 2281 2289 0 -3.89(-0.17%)
Sep 08, 2014 2274 2298 2269 2293 0 +15.68(+0.69%)
Sep 05, 2014 2274 2282 2257 2277 0 +1.44(+0.06%)
Sep 04, 2014 2309 2320 2274 2276 0 -34.87(-1.51%)
Sep 03, 2014 2317 2328 2304 2311 0 +4.25(+0.18%)
Sep 02, 2014 2305 2319 2284 2306 0 -5.64(-0.24%)
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%)
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