Data Storage Devices Sector (CIX: MSECTOR813)
2,034.17   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2040 2056 2026 2034 0 +2.77(+0.14%)
Jul 30, 2015 2018 2036 2004 2031 0 +12.87(+0.64%)
Jul 29, 2015 2014 2031 1993 2019 0 -0.88(-0.04%)
Jul 28, 2015 1982 2029 1970 2019 0 +43.89(+2.22%)
Jul 27, 2015 1942 1982 1934 1976 0 +18.35(+0.94%)
Jul 24, 2015 1985 1990 1946 1957 0 -27.25(-1.37%)
Jul 23, 2015 1969 2018 1963 1984 0 +34.76(+1.78%)
Jul 22, 2015 1913 1977 1906 1950 0 +24.36(+1.27%)
Jul 21, 2015 1924 1942 1910 1925 0 -5.55(-0.29%)
Jul 20, 2015 1946 1956 1924 1931 0 -15.26(-0.78%)
Jul 17, 2015 1948 1956 1933 1946 0 -0.20(-0.01%)
Jul 16, 2015 1951 1964 1935 1946 0 +1.06(+0.05%)
Jul 15, 2015 1948 1970 1937 1945 0 -0.71(-0.04%)
Jul 14, 2015 1983 1993 1938 1946 0 -42.72(-2.15%)
Jul 13, 2015 1990 1996 1975 1989 0 +9.08(+0.46%)
Jul 10, 2015 1985 1995 1966 1980 0 +15.98(+0.81%)
Jul 09, 2015 2004 2015 1956 1964 0 -26.34(-1.32%)
Jul 08, 2015 2028 2035 1983 1990 0 -50.84(-2.49%)
Jul 07, 2015 2007 2042 1986 2041 0 +23.14(+1.15%)
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 2124 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 2088 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%)
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