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 (%)
Nov 30, 2010 1784 1811 1773 1797 0 -8.30(-0.46%)
Nov 29, 2010 1800 1814 1778 1806 0 -3.45(-0.19%)
Nov 26, 2010 1806 1821 1796 1809 0 -11.29(-0.62%)
Nov 24, 2010 1802 1820 1820 1820 0 +35.62(+2.00%)
Nov 23, 2010 1801 1823 1772 1785 0 -38.67(-2.12%)
Nov 22, 2010 1809 1839 1796 1823 0 +3.07(+0.17%)
Nov 19, 2010 1813 1845 1796 1820 0 +11.16(+0.62%)
Nov 18, 2010 1790 1825 1776 1809 0 +69.71(+4.01%)
Nov 17, 2010 1772 1815 1717 1740 0 -36.17(-2.04%)
Nov 16, 2010 1801 1819 1755 1776 0 -50.76(-2.78%)
Nov 15, 2010 1828 1846 1805 1826 0 +10.32(+0.57%)
Nov 12, 2010 1833 1854 1794 1816 0 -25.70(-1.40%)
Nov 11, 2010 1832 1854 1803 1842 0 -28.12(-1.50%)
Nov 10, 2010 1863 1890 1837 1870 0 +4.81(+0.26%)
Nov 09, 2010 1862 1895 1849 1865 0 +26.49(+1.44%)
Nov 08, 2010 1832 1868 1823 1839 0 -1.71(-0.09%)
Nov 05, 2010 1837 1854 1817 1840 0 +7.49(+0.41%)
Nov 04, 2010 1836 1857 1813 1833 0 +17.49(+0.96%)
Nov 03, 2010 1816 1827 1785 1815 0 +6.17(+0.34%)
Nov 02, 2010 1815 1835 1801 1809 0 +8.81(+0.49%)
Nov 01, 2010 1793 1822 1781 1800 0 +15.73(+0.88%)
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%)
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.