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 (%)
Jan 29, 2010 1387 1394 1320 1333 0 -47.10(-3.41%)
Jan 28, 2010 1423 1429 1371 1380 0 -43.63(-3.06%)
Jan 27, 2010 1424 1438 1397 1424 0 -5.98(-0.42%)
Jan 26, 2010 1422 1451 1396 1430 0 +27.27(+1.94%)
Jan 25, 2010 1406 1420 1387 1403 0 +15.21(+1.10%)
Jan 22, 2010 1460 1468 1384 1387 0 -73.83(-5.05%)
Jan 21, 2010 1492 1509 1449 1461 0 +3.94(+0.27%)
Jan 20, 2010 1474 1479 1439 1457 0 -26.13(-1.76%)
Jan 19, 2010 1468 1497 1463 1483 0 +15.44(+1.05%)
Jan 15, 2010 1468 1468 1468 0 -27.63(-1.85%)
Jan 14, 2010 1472 1507 1467 1496 0 +22.70(+1.54%)
Jan 13, 2010 1456 1483 1439 1473 0 +23.43(+1.62%)
Jan 12, 2010 1464 1481 1431 1449 0 -17.93(-1.22%)
Jan 11, 2010 1481 1491 1451 1467 0 -3.65(-0.25%)
Jan 08, 2010 1460 1477 1448 1471 0 +6.88(+0.47%)
Jan 07, 2010 1482 1491 1454 1464 0 -21.94(-1.48%)
Jan 06, 2010 1498 1510 1470 1486 0 -12.23(-0.82%)
Jan 05, 2010 1495 1517 1477 1498 0 +6.25(+0.42%)
Jan 04, 2010 1481 1507 1466 1492 0 +30.34(+2.08%)
Dec 31, 2009 1462 1462 1462 0 -13.15(-0.89%)
Dec 30, 2009 1451 1478 1444 1475 0 +19.63(+1.35%)
Dec 29, 2009 1462 1468 1444 1455 0 -7.45(-0.51%)
Dec 28, 2009 1480 1488 1453 1463 0 -14.58(-0.99%)
Dec 24, 2009 1461 1481 1457 1477 0 +17.71(+1.21%)
Dec 23, 2009 1450 1466 1442 1460 0 +12.78(+0.88%)
Dec 22, 2009 1446 1458 1433 1447 0 -2.92(-0.20%)
Dec 21, 2009 1436 1461 1428 1450 0 +20.38(+1.43%)
Dec 18, 2009 1424 1436 1400 1429 0 +18.14(+1.29%)
Dec 17, 2009 1401 1422 1389 1411 0 -4.77(-0.34%)
Dec 16, 2009 1388 1424 1381 1416 0 +33.43(+2.42%)
Dec 15, 2009 1376 1394 1364 1383 0 +0.65(+0.05%)
Dec 14, 2009 1379 1388 1368 1382 0 +9.58(+0.70%)
Dec 11, 2009 1379 1389 1361 1372 0 -2.90(-0.21%)
Dec 10, 2009 1391 1403 1365 1375 0 -16.03(-1.15%)
Dec 09, 2009 1369 1395 1355 1391 0 +21.08(+1.54%)
Dec 08, 2009 1374 1384 1358 1370 0 -13.31(-0.96%)
Dec 07, 2009 1386 1403 1373 1383 0 -5.76(-0.41%)
Dec 04, 2009 1373 1402 1352 1389 0 +34.43(+2.54%)
Dec 03, 2009 1368 1385 1351 1355 0 -9.83(-0.72%)
Dec 02, 2009 1367 1386 1349 1365 0 -0.47(-0.03%)
Dec 01, 2009 1345 1381 1339 1365 0 +29.68(+2.22%)
Nov 30, 2009 1333 1347 1315 1335 0 -2.58(-0.19%)
Nov 27, 2009 1323 1348 1309 1338 0 -22.99(-1.69%)
Nov 25, 2009 1361 1361 1361 0 +8.84(+0.65%)
Nov 24, 2009 1368 1373 1343 1352 0 -18.60(-1.36%)
Nov 23, 2009 1370 1391 1358 1371 0 +15.42(+1.14%)
Nov 20, 2009 1357 1367 1335 1355 0 -12.08(-0.88%)
Nov 19, 2009 1380 1395 1352 1367 0 -14.64(-1.06%)
Nov 18, 2009 1371 1392 1357 1382 0 -3.84(-0.28%)
Nov 17, 2009 1379 1395 1357 1386 0 +1.49(+0.11%)
Nov 16, 2009 1369 1393 1365 1384 0 +21.87(+1.61%)
Nov 13, 2009 1354 1374 1346 1363 0 +8.71(+0.64%)
Nov 12, 2009 1358 1375 1341 1354 0 -15.76(-1.15%)
Nov 11, 2009 1376 1391 1357 1370 0 +4.64(+0.34%)
Nov 10, 2009 1367 1384 1351 1365 0 +0.53(+0.04%)
Nov 09, 2009 1347 1370 1339 1364 0 +35.08(+2.64%)
Nov 06, 2009 1328 1344 1312 1329 0 -7.56(-0.57%)
Nov 05, 2009 1322 1351 1315 1337 0 +32.23(+2.47%)
Nov 04, 2009 1303 1330 1284 1305 0 -1.12(-0.09%)
Nov 03, 2009 1285 1311 1268 1306 0 +13.80(+1.07%)
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.