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 29, 2010 1766 1799 1761 1785 0 +11.68(+0.66%)
Oct 28, 2010 1802 1809 1758 1773 0 -12.30(-0.69%)
Oct 27, 2010 1759 1801 1753 1785 0 +21.74(+1.23%)
Oct 25, 2010 1767 1790 1756 1764 0 -7.99(-0.45%)
Oct 22, 2010 1757 1785 1741 1772 0 +12.29(+0.70%)
Oct 21, 2010 1767 1786 1734 1759 0 +6.96(+0.40%)
Oct 20, 2010 1733 1772 1725 1752 0 +25.40(+1.47%)
Oct 19, 2010 1713 1760 1691 1727 0 -6.49(-0.37%)
Oct 18, 2010 1752 1756 1707 1733 0 -16.71(-0.95%)
Oct 15, 2010 1765 1774 1729 1750 0 +9.30(+0.53%)
Oct 14, 2010 1697 1766 1711 1741 0 +47.15(+2.78%)
Oct 13, 2010 1688 1709 1682 1694 0 +18.35(+1.10%)
Oct 12, 2010 1653 1685 1635 1675 0 +94.23(+5.96%)
Oct 11, 2010 1430 1604 1573 1581 0 +3.54(+0.22%)
Oct 08, 2010 1419 1585 1542 1578 0 +19.82(+1.27%)
Oct 07, 2010 1409 1574 1531 1558 0 +3.85(+0.25%)
Oct 06, 2010 1462 1622 1540 1554 0 -62.46(-3.86%)
Oct 05, 2010 1442 1623 1589 1616 0 +34.32(+2.17%)
Oct 04, 2010 1438 1608 1563 1582 0 -9.86(-0.62%)
Oct 01, 2010 1444 1611 1577 1592 0 -3.95(-0.25%)
Sep 30, 2010 1444 1624 1574 1596 0 -25.34(-1.56%)
Sep 29, 2010 1465 1637 1606 1621 0 -16.79(-1.03%)
Sep 28, 2010 1483 1658 1615 1638 0 +2.77(+0.17%)
Sep 27, 2010 1503 1661 1628 1635 0 -20.45(-1.24%)
Sep 24, 2010 1500 1669 1613 1656 0 +58.58(+3.67%)
Sep 23, 2010 1480 1612 1573 1597 0 +1.15(+0.07%)
Sep 22, 2010 1467 1607 1567 1596 0 +0.68(+0.04%)
Sep 21, 2010 1493 1617 1578 1595 0 -12.25(-0.76%)
Sep 20, 2010 1473 1618 1580 1607 0 +26.22(+1.66%)
Sep 17, 2010 1464 1596 1568 1581 0 -5.52(-0.35%)
Sep 15, 2010 1451 1596 1558 1587 0 +14.15(+0.90%)
Sep 14, 2010 1446 1599 1552 1573 0 +2.14(+0.14%)
Sep 13, 2010 1430 1576 1543 1570 0 +36.03(+2.35%)
Sep 10, 2010 1415 1544 1516 1534 0 +1.36(+0.09%)
Sep 09, 2010 1438 1565 1529 1533 0 -7.54(-0.49%)
Sep 08, 2010 1398 1551 1504 1541 0 +27.62(+1.83%)
Sep 07, 2010 1393 1530 1496 1513 0 -6.39(-0.42%)
Sep 03, 2010 1519 1519 1519 0 +25.27(+1.69%)
Sep 02, 2010 1349 1499 1456 1494 0 +34.05(+2.33%)
Sep 01, 2010 1304 1472 1416 1460 0 +58.39(+4.17%)
Aug 31, 2010 1281 1416 1385 1402 0 -7.17(-0.51%)
Aug 30, 2010 1300 1437 1403 1409 0 -9.31(-0.66%)
Aug 27, 2010 1279 1426 1373 1418 0 +37.03(+2.68%)
Aug 26, 2010 1259 1397 1362 1381 0 +8.80(+0.64%)
Aug 25, 2010 1248 1382 1352 1372 0 -1.51(-0.11%)
Aug 24, 2010 1260 1391 1367 1374 0 -30.21(-2.15%)
Aug 23, 2010 1295 1429 1391 1404 0 +9.17(+0.66%)
Aug 20, 2010 1265 1404 1375 1395 0 +8.25(+0.59%)
Aug 19, 2010 1262 1407 1363 1387 0 -12.18(-0.87%)
Aug 18, 2010 1274 1406 1375 1399 0 +8.23(+0.59%)
Aug 17, 2010 1280 1408 1379 1391 0 +5.85(+0.42%)
Aug 16, 2010 1248 1395 1355 1385 0 +17.40(+1.27%)
Aug 13, 2010 1249 1385 1357 1367 0 -2.05(-0.15%)
Aug 12, 2010 1271 1407 1348 1369 0 -60.75(-4.25%)
Aug 11, 2010 1316 1443 1408 1430 0 -34.87(-2.38%)
Aug 10, 2010 1354 1479 1440 1465 0 -19.47(-1.31%)
Aug 09, 2010 1367 1495 1469 1484 0 +5.41(+0.37%)
Aug 06, 2010 1360 1504 1458 1479 0 -26.50(-1.76%)
Aug 05, 2010 1395 1524 1491 1506 0 -17.00(-1.12%)
Aug 04, 2010 1387 1534 1498 1523 0 +22.36(+1.49%)
Aug 03, 2010 1380 1510 1484 1500 0 -0.39(-0.03%)
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.