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 (%)
Jun 30, 2010 1393 1413 1367 1372 0 -22.00(-1.58%)
Jun 29, 2010 1410 1430 1386 1394 0 -56.14(-3.87%)
Jun 25, 2010 1449 1463 1413 1451 0 +25.88(+1.82%)
Jun 24, 2010 1455 1465 1413 1425 0 -39.36(-2.69%)
Jun 23, 2010 1459 1479 1448 1464 0 +6.04(+0.41%)
Jun 22, 2010 1483 1500 1453 1458 0 -23.36(-1.58%)
Jun 21, 2010 1514 1525 1470 1481 0 -16.84(-1.12%)
Jun 18, 2010 1502 1511 1491 1498 0 -4.46(-0.30%)
Jun 17, 2010 1497 1508 1478 1503 0 +14.09(+0.95%)
Jun 16, 2010 1480 1498 1470 1489 0 -3.40(-0.23%)
Jun 15, 2010 1459 1494 1452 1492 0 +48.02(+3.33%)
Jun 14, 2010 1459 1473 1438 1444 0 -0.93(-0.06%)
Jun 11, 2010 1411 1451 1404 1445 0 +16.51(+1.16%)
Jun 10, 2010 1407 1434 1395 1428 0 +45.55(+3.29%)
Jun 09, 2010 1394 1427 1375 1383 0 -6.52(-0.47%)
Jun 08, 2010 1383 1399 1359 1389 0 +2.79(+0.20%)
Jun 07, 2010 1428 1441 1383 1387 0 -35.67(-2.51%)
Jun 04, 2010 1429 1472 1414 1422 0 -54.86(-3.71%)
Jun 03, 2010 1457 1489 1443 1477 0 +24.27(+1.67%)
Jun 02, 2010 1427 1455 1412 1453 0 +35.92(+2.54%)
Jun 01, 2010 1422 1458 1406 1417 0 -22.82(-1.59%)
May 28, 2010 1440 1440 1440 0 -19.23(-1.32%)
May 27, 2010 1411 1465 1399 1459 0 +99.95(+7.35%)
May 26, 2010 1388 1417 1352 1359 0 -1.47(-0.11%)
May 25, 2010 1359 1379 1321 1360 0 -26.47(-1.91%)
May 24, 2010 1383 1413 1375 1387 0 -4.13(-0.30%)
May 21, 2010 1338 1413 1330 1391 0 +15.26(+1.11%)
May 20, 2010 1367 1406 1361 1376 0 -42.32(-2.98%)
May 19, 2010 1425 1447 1399 1418 0 -16.09(-1.12%)
May 18, 2010 1475 1488 1421 1434 0 -33.02(-2.25%)
May 17, 2010 1468 1489 1437 1467 0 +3.19(+0.22%)
May 14, 2010 1462 1481 1434 1464 0 -23.57(-1.58%)
May 13, 2010 1499 1527 1479 1488 0 -4.98(-0.33%)
May 12, 2010 1476 1508 1468 1493 0 +21.55(+1.46%)
May 11, 2010 1486 1501 1463 1471 0 -5.21(-0.35%)
May 10, 2010 1472 1485 1454 1476 0 +65.70(+4.66%)
May 07, 2010 1441 1459 1375 1411 0 -36.47(-2.52%)
May 06, 2010 1476 1507 1326 1447 0 -27.53(-1.87%)
May 05, 2010 1481 1505 1463 1475 0 -15.30(-1.03%)
May 04, 2010 1506 1509 1467 1490 0 -33.45(-2.20%)
May 03, 2010 1500 1534 1495 1523 0 +31.67(+2.12%)
Apr 30, 2010 1546 1549 1489 1492 0 -52.97(-3.43%)
Apr 29, 2010 1549 1560 1529 1545 0 +3.09(+0.20%)
Apr 28, 2010 1541 1552 1515 1541 0 +11.62(+0.76%)
Apr 27, 2010 1571 1579 1523 1530 0 -50.98(-3.22%)
Apr 26, 2010 1584 1597 1572 1581 0 -6.22(-0.39%)
Apr 23, 2010 1552 1590 1542 1587 0 +40.76(+2.64%)
Apr 22, 2010 1522 1553 1505 1546 0 +9.55(+0.62%)
Apr 21, 2010 1541 1555 1513 1537 0 +23.28(+1.54%)
Apr 20, 2010 1509 1522 1494 1513 0 +11.44(+0.76%)
Apr 19, 2010 1504 1513 1471 1502 0 -10.55(-0.70%)
Apr 16, 2010 1523 1544 1497 1513 0 -15.88(-1.04%)
Apr 15, 2010 1515 1542 1508 1528 0 +12.23(+0.81%)
Apr 14, 2010 1488 1525 1484 1516 0 +35.28(+2.38%)
Apr 13, 2010 1492 1504 1473 1481 0 -17.57(-1.17%)
Apr 12, 2010 1486 1517 1474 1499 0 +18.88(+1.28%)
Apr 09, 2010 1466 1483 1457 1480 0 +19.47(+1.33%)
Apr 08, 2010 1456 1471 1435 1460 0 -11.81(-0.80%)
Apr 07, 2010 1482 1494 1459 1472 0 -9.68(-0.65%)
Apr 06, 2010 1462 1489 1453 1482 0 +14.81(+1.01%)
Apr 05, 2010 1447 1477 1441 1467 0 +28.88(+2.01%)
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.