Data Storage Devices Sector (CIX: MSECTOR813)
2,114.49   -7.27 (-0.34%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 2126 2132 2103 2114 0 -7.27(-0.34%)
Apr 23, 2015 2128 2142 2106 2122 0 -24.61(-1.15%)
Apr 22, 2015 2129 2172 2112 2146 0 +47.33(+2.25%)
Apr 21, 2015 2134 2149 2095 2099 0 -23.13(-1.09%)
Apr 20, 2015 2125 2132 2106 2122 0 +12.76(+0.60%)
Apr 17, 2015 2096 2127 2078 2109 0 +19.80(+0.95%)
Apr 16, 2015 2097 2107 2082 2090 0 -12.68(-0.60%)
Apr 15, 2015 2095 2112 2083 2102 0 +13.30(+0.64%)
Apr 14, 2015 2073 2101 2065 2089 0 +11.32(+0.54%)
Apr 13, 2015 2075 2095 2068 2078 0 +2.81(+0.14%)
Apr 10, 2015 2086 2093 2067 2075 0 -9.04(-0.43%)
Apr 09, 2015 2083 2102 2075 2084 0 -13.11(-0.63%)
Apr 08, 2015 2085 2121 2079 2097 0 +4.08(+0.20%)
Apr 07, 2015 2094 2113 2084 2093 0 +3.36(+0.16%)
Apr 06, 2015 2033 2096 2029 2090 0 +39.57(+1.93%)
Apr 02, 2015 2050 2050 2050 2050 0 +8.59(+0.42%)
Apr 01, 2015 2057 2059 2022 2041 0 -8.87(-0.43%)
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 +5.59(+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 +38.54(+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 +15.78(+0.76%)
Mar 13, 2015 2086 2091 2044 2079 0 -16.56(-0.79%)
Mar 12, 2015 2059 2110 2052 2096 0 +22.72(+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 -5.89(-0.27%)
Mar 04, 2015 2223 2239 2208 2223 0 -9.53(-0.43%)
Mar 03, 2015 2232 2232 2221 2232 0 -37.47(-1.65%)
Mar 02, 2015 2267 2279 2249 2270 0 +0.91(+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 +28.74(+1.29%)
Feb 18, 2015 2230 2239 2218 2227 0 -2.38(-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 +19.34(+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%)
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