Skip to main content
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 (%)
Oct 31, 2008 781.66 821.17 754.92 799.40 0 +17.51(+2.24%)
Oct 30, 2008 779.77 794.73 748.70 781.89 0 +44.27(+6.00%)
Oct 29, 2008 748.21 776.46 718.28 737.62 0 -11.98(-1.60%)
Oct 28, 2008 711.27 757.21 684.95 749.60 0 +55.52(+8.00%)
Oct 27, 2008 691.38 738.54 674.16 694.09 0 -10.03(-1.43%)
Oct 24, 2008 624.65 728.99 616.57 704.12 0 +24.47(+3.60%)
Oct 23, 2008 715.43 728.29 645.84 679.65 0 -39.62(-5.51%)
Oct 22, 2008 737.36 762.53 697.48 719.26 0 -3.17(-0.44%)
Oct 21, 2008 749.59 762.97 717.51 722.43 0 -38.24(-5.03%)
Oct 20, 2008 750.00 769.11 722.36 760.67 0 +27.50(+3.75%)
Oct 17, 2008 737.78 780.60 714.95 733.17 0 -17.82(-2.37%)
Oct 16, 2008 737.89 768.22 693.84 750.99 0 +27.53(+3.81%)
Oct 15, 2008 771.68 780.72 716.14 723.46 0 -62.68(-7.97%)
Oct 14, 2008 863.73 874.71 769.45 786.14 0 -38.38(-4.66%)
Oct 13, 2008 787.00 838.92 772.11 824.52 0 +81.31(+10.94%)
Oct 10, 2008 740.27 804.42 692.85 743.21 0 -26.53(-3.45%)
Oct 09, 2008 796.14 823.73 761.58 769.75 0 -17.45(-2.22%)
Oct 08, 2008 767.55 827.08 754.92 787.20 0 -14.26(-1.78%)
Oct 07, 2008 831.70 850.82 773.72 801.46 0 -36.66(-4.37%)
Oct 06, 2008 863.81 882.29 789.70 838.12 0 -49.00(-5.52%)
Oct 03, 2008 923.39 946.68 879.50 887.12 0 -27.43(-3.00%)
Oct 02, 2008 932.03 939.62 901.74 914.55 0 -26.65(-2.83%)
Oct 01, 2008 956.23 970.02 920.83 941.20 0 -17.76(-1.85%)
Sep 30, 2008 914.31 969.75 902.00 958.96 0 +50.78(+5.59%)
Sep 29, 2008 980.61 990.82 881.12 908.18 0 -92.55(-9.25%)
Sep 26, 2008 977.79 1015 970.07 1001 0 -10.81(-1.07%)
Sep 25, 2008 987.76 1032 964.93 1012 0 +31.01(+3.16%)
Sep 24, 2008 984.46 1002 958.69 980.53 0 +3.96(+0.41%)
Sep 23, 2008 992.52 1015 952.57 976.56 0 -14.44(-1.46%)
Sep 22, 2008 1052 1060 985.02 991.01 0 -70.09(-6.61%)
Sep 19, 2008 1071 1111 1011 1061 0 +36.09(+3.52%)
Sep 18, 2008 1046 1060 964.37 1025 0 -14.15(-1.36%)
Sep 17, 2008 1067 1078 1024 1039 0 -44.87(-4.14%)
Sep 16, 2008 1063 1096 1033 1084 0 +6.07(+0.56%)
Sep 15, 2008 1109 1125 1068 1078 0 -56.13(-4.95%)
Sep 12, 2008 1122 1146 1104 1134 0 +2.33(+0.21%)
Sep 11, 2008 1120 1140 1097 1132 0 -8.69(-0.76%)
Sep 10, 2008 1124 1151 1105 1140 0 +26.44(+2.37%)
Sep 09, 2008 1155 1174 1109 1114 0 -46.78(-4.03%)
Sep 08, 2008 1172 1182 1127 1161 0 +8.44(+0.73%)
Sep 05, 2008 1144 1162 1125 1152 0 +3.16(+0.27%)
Sep 04, 2008 1186 1199 1134 1149 0 -44.27(-3.71%)
Sep 03, 2008 1193 1213 1174 1193 0 -3.49(-0.29%)
Sep 02, 2008 1237 1251 1188 1197 0 -25.36(-2.07%)
Sep 01, 2008 1239 1244 1214 1222 0 +0.00(+0.00%)
Aug 29, 2008 1239 1244 1214 1222 0 -27.35(-2.19%)
Aug 28, 2008 1250 1262 1234 1250 0 +5.33(+0.43%)
Aug 27, 2008 1217 1255 1203 1244 0 +24.81(+2.03%)
Aug 26, 2008 1217 1235 1203 1220 0 +0.73(+0.06%)
Aug 25, 2008 1234 1251 1213 1219 0 -29.03(-2.33%)
Aug 22, 2008 1237 1257 1224 1248 0 +17.92(+1.46%)
Aug 21, 2008 1210 1241 1202 1230 0 +7.73(+0.63%)
Aug 20, 2008 1223 1247 1210 1222 0 +0.47(+0.04%)
Aug 19, 2008 1220 1239 1208 1222 0 -7.54(-0.61%)
Aug 18, 2008 1250 1254 1213 1229 0 -18.93(-1.52%)
Aug 15, 2008 1239 1260 1218 1248 0 +20.81(+1.70%)
Aug 14, 2008 1217 1241 1202 1227 0 +1.73(+0.14%)
Aug 13, 2008 1239 1248 1210 1226 0 -13.91(-1.12%)
Aug 12, 2008 1236 1261 1225 1240 0 -0.03(-0.00%)
Aug 11, 2008 1222 1258 1208 1240 0 +18.14(+1.49%)
Aug 08, 2008 1199 1234 1193 1221 0 +32.38(+2.72%)
Aug 07, 2008 1189 1219 1173 1189 0 -12.24(-1.02%)
Aug 06, 2008 1195 1209 1154 1201 0 +1.18(+0.10%)
Aug 05, 2008 1199 1210 1173 1200 0 +15.34(+1.29%)
Aug 04, 2008 1205 1211 1180 1185 0 -14.36(-1.20%)
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.