Data Storage Devices Sector (CIX: MSECTOR813)
1,998.49   -19.15 (-0.95%)
Streaming Delayed Price  /  Updated: 9:35 AM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 2011 2025 1998 2018 0 -16.00(-0.79%)
Jul 02, 2015 2034 2034 2034 2034 0 +1.56(+0.08%)
Jul 01, 2015 2045 2051 2009 2032 0 -0.43(-0.02%)
Jun 30, 2015 2025 2050 2012 2033 0 +20.93(+1.04%)
Jun 29, 2015 2027 2046 2010 2012 0 -37.89(-1.85%)
Jun 26, 2015 2075 2087 2045 2049 0 -39.99(-1.91%)
Jun 25, 2015 2120 2124 2086 2089 0 -27.60(-1.30%)
Jun 24, 2015 2131 2151 2110 2117 0 -18.31(-0.86%)
Jun 23, 2015 2124 2141 2111 2135 0 +9.68(+0.46%)
Jun 22, 2015 2114 2134 2109 2126 0 +20.13(+0.96%)
Jun 19, 2015 2121 2126 2098 2106 0 -20.69(-0.97%)
Jun 18, 2015 2116 2136 2110 2126 0 +11.08(+0.52%)
Jun 17, 2015 2108 2124 2104 2115 0 +11.16(+0.53%)
Jun 16, 2015 2100 2110 2082 2104 0 +14.09(+0.67%)
Jun 15, 2015 2071 2098 2049 2090 0 -12.67(-0.60%)
Jun 12, 2015 2111 2116 2091 2103 0 -14.63(-0.69%)
Jun 11, 2015 2108 2133 2099 2117 0 +15.21(+0.72%)
Jun 10, 2015 2087 2112 2074 2102 0 +23.87(+1.15%)
Jun 09, 2015 2081 2094 2065 2078 0 +1.12(+0.05%)
Jun 08, 2015 2124 2126 2068 2077 0 -48.21(-2.27%)
Jun 05, 2015 2102 2134 2095 2125 0 +19.81(+0.94%)
Jun 04, 2015 2088 2118 2084 2105 0 -1.58(-0.08%)
Jun 03, 2015 2086 2115 2077 2107 0 +29.38(+1.41%)
Jun 02, 2015 2062 2099 2059 2078 0 -1.21(-0.06%)
Jun 01, 2015 2081 2090 2059 2079 0 +14.34(+0.69%)
May 29, 2015 2070 2077 2051 2064 0 -8.48(-0.41%)
May 28, 2015 2073 2082 2062 2073 0 -5.59(-0.27%)
May 27, 2015 2059 2083 2048 2079 0 +26.00(+1.27%)
May 26, 2015 2080 2087 2039 2053 0 -40.87(-1.95%)
May 22, 2015 2093 2093 2093 2093 0 +19.21(+0.93%)
May 21, 2015 2056 2084 2046 2074 0 -27.01(-1.29%)
May 20, 2015 2118 2122 2080 2101 0 -13.12(-0.62%)
May 19, 2015 2098 2126 2091 2114 0 +9.67(+0.46%)
May 18, 2015 2108 2116 2093 2105 0 -6.69(-0.32%)
May 15, 2015 2129 2134 2104 2111 0 -17.80(-0.84%)
May 14, 2015 2109 2132 2103 2129 0 +36.25(+1.73%)
May 13, 2015 2094 2107 2082 2093 0 +5.85(+0.28%)
May 12, 2015 2093 2101 2078 2087 0 -19.43(-0.92%)
May 11, 2015 2110 2120 2096 2106 0 -13.12(-0.62%)
May 08, 2015 2099 2126 2090 2120 0 +39.55(+1.90%)
May 07, 2015 2076 2090 2054 2080 0 -6.53(-0.31%)
May 06, 2015 2112 2121 2072 2087 0 -21.06(-1.00%)
May 05, 2015 2147 2156 2104 2108 0 -50.70(-2.35%)
May 04, 2015 2152 2174 2145 2158 0 +6.76(+0.31%)
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