Data Storage Devices Sector (CIX: MSECTOR813)
2,094.17   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 2094 2094 2094 0 -7.71(-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 +21.57(+1.00%)
Mar 31, 2014 2161 2184 2146 2162 0 +13.18(+0.61%)
Mar 28, 2014 2144 2171 2138 2149 0 +4.21(+0.20%)
Mar 27, 2014 2140 2163 2118 2145 0 +1.15(+0.05%)
Mar 26, 2014 2207 2216 2140 2144 0 -55.28(-2.51%)
Mar 25, 2014 2182 2208 2179 2199 0 +23.56(+1.08%)
Mar 24, 2014 2180 2195 2147 2175 0 -17.77(-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 +4.69(+0.22%)
Mar 04, 2014 2123 2157 2114 2143 0 +41.31(+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 +43.40(+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 2089 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 -9.48(-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 +28.63(+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 -4.21(-0.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here