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 30, 2009 1320 1331 1278 1284 0 -42.51(-3.20%)
Oct 29, 2009 1303 1333 1287 1326 0 +37.32(+2.90%)
Oct 28, 2009 1320 1331 1283 1289 0 -37.35(-2.82%)
Oct 27, 2009 1362 1376 1321 1326 0 -35.42(-2.60%)
Oct 26, 2009 1374 1403 1355 1362 0 -5.65(-0.41%)
Oct 23, 2009 1369 1384 1356 1367 0 -10.81(-0.78%)
Oct 22, 2009 1356 1385 1330 1378 0 +13.75(+1.01%)
Oct 21, 2009 1375 1396 1351 1365 0 -15.68(-1.14%)
Oct 20, 2009 1380 1398 1372 1380 0 -25.77(-1.83%)
Oct 19, 2009 1393 1413 1385 1406 0 +19.02(+1.37%)
Oct 16, 2009 1411 1416 1367 1387 0 -32.06(-2.26%)
Oct 15, 2009 1413 1431 1393 1419 0 -1.64(-0.12%)
Oct 14, 2009 1424 1436 1407 1421 0 +21.16(+1.51%)
Oct 13, 2009 1401 1417 1380 1400 0 +4.95(+0.35%)
Oct 12, 2009 1410 1425 1382 1395 0 -8.90(-0.63%)
Oct 09, 2009 1365 1413 1359 1403 0 +30.90(+2.25%)
Oct 08, 2009 1355 1386 1341 1373 0 +25.38(+1.88%)
Oct 07, 2009 1350 1366 1331 1347 0 -5.03(-0.37%)
Oct 06, 2009 1345 1367 1330 1352 0 +20.38(+1.53%)
Oct 05, 2009 1310 1339 1296 1332 0 +39.89(+3.09%)
Oct 02, 2009 1273 1305 1263 1292 0 +5.26(+0.41%)
Oct 01, 2009 1323 1329 1283 1287 0 -41.52(-3.13%)
Sep 30, 2009 1330 1351 1304 1328 0 +4.82(+0.36%)
Sep 29, 2009 1337 1352 1317 1323 0 -13.26(-0.99%)
Sep 28, 2009 1311 1348 1307 1337 0 +32.88(+2.52%)
Sep 25, 2009 1318 1328 1290 1304 0 -20.95(-1.58%)
Sep 24, 2009 1340 1348 1308 1325 0 -7.87(-0.59%)
Sep 23, 2009 1338 1371 1319 1333 0 +1.53(+0.11%)
Sep 22, 2009 1321 1337 1308 1331 0 +21.33(+1.63%)
Sep 21, 2009 1302 1317 1287 1310 0 +0.59(+0.05%)
Sep 18, 2009 1315 1324 1294 1309 0 -0.36(-0.03%)
Sep 17, 2009 1319 1329 1295 1309 0 -12.77(-0.97%)
Sep 16, 2009 1320 1343 1309 1322 0 +5.49(+0.42%)
Sep 15, 2009 1309 1329 1295 1317 0 +9.36(+0.72%)
Sep 14, 2009 1288 1312 1282 1307 0 +6.67(+0.51%)
Sep 11, 2009 1311 1321 1282 1301 0 -11.55(-0.88%)
Sep 10, 2009 1281 1318 1274 1312 0 +28.78(+2.24%)
Sep 09, 2009 1263 1294 1253 1284 0 +19.52(+1.54%)
Sep 08, 2009 1246 1270 1233 1264 0 +25.18(+2.03%)
Sep 04, 2009 1239 1239 1239 0 +26.02(+2.15%)
Sep 03, 2009 1204 1218 1188 1213 0 +14.16(+1.18%)
Sep 02, 2009 1192 1218 1185 1199 0 -1.47(-0.12%)
Sep 01, 2009 1231 1262 1194 1200 0 -35.19(-2.85%)
Aug 31, 2009 1233 1245 1215 1235 0 -16.25(-1.30%)
Aug 28, 2009 1254 1282 1240 1252 0 +7.57(+0.61%)
Aug 27, 2009 1211 1249 1189 1244 0 +38.33(+3.18%)
Aug 26, 2009 1182 1214 1171 1206 0 +22.69(+1.92%)
Aug 25, 2009 1179 1195 1170 1183 0 +8.20(+0.70%)
Aug 24, 2009 1187 1200 1164 1175 0 -9.45(-0.80%)
Aug 21, 2009 1181 1191 1162 1184 0 +9.95(+0.85%)
Aug 20, 2009 1169 1186 1159 1174 0 -2.16(-0.18%)
Aug 19, 2009 1153 1186 1145 1176 0 +9.95(+0.85%)
Aug 18, 2009 1156 1172 1149 1166 0 +15.25(+1.32%)
Aug 17, 2009 1161 1171 1140 1151 0 -32.57(-2.75%)
Aug 14, 2009 1197 1202 1171 1184 0 -16.82(-1.40%)
Aug 13, 2009 1196 1212 1178 1201 0 +7.99(+0.67%)
Aug 12, 2009 1169 1208 1166 1193 0 +21.81(+1.86%)
Aug 11, 2009 1164 1183 1155 1171 0 -1.47(-0.13%)
Aug 10, 2009 1171 1189 1162 1172 0 -10.22(-0.86%)
Aug 07, 2009 1186 1200 1164 1182 0 +8.76(+0.75%)
Aug 06, 2009 1173 1189 1152 1174 0 +3.71(+0.32%)
Aug 05, 2009 1178 1193 1156 1170 0 -10.26(-0.87%)
Aug 04, 2009 1176 1192 1164 1180 0 +0.20(+0.02%)
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.