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 (%)
Mar 31, 2009 783.38 806.93 771.85 785.48 0 +12.83(+1.66%)
Mar 30, 2009 779.66 789.06 755.96 772.64 0 -26.73(-3.34%)
Mar 27, 2009 812.30 825.24 792.88 799.37 0 -25.56(-3.10%)
Mar 26, 2009 803.58 829.38 788.69 824.93 0 +32.75(+4.13%)
Mar 25, 2009 812.56 826.67 769.39 792.18 0 -11.72(-1.46%)
Mar 24, 2009 790.80 817.92 777.30 803.90 0 +1.42(+0.18%)
Mar 23, 2009 785.24 803.75 772.37 802.48 0 +47.01(+6.22%)
Mar 20, 2009 779.40 798.21 743.51 755.46 0 -19.72(-2.54%)
Mar 19, 2009 778.51 791.75 757.87 775.18 0 +4.79(+0.62%)
Mar 18, 2009 734.84 788.62 726.21 770.39 0 +27.38(+3.69%)
Mar 17, 2009 722.74 743.89 708.30 743.01 0 +25.04(+3.49%)
Mar 16, 2009 735.09 745.06 709.91 717.97 0 -13.53(-1.85%)
Mar 13, 2009 729.15 747.58 718.02 731.50 0 -6.41(-0.87%)
Mar 12, 2009 710.38 742.82 698.29 737.91 0 +23.44(+3.28%)
Mar 11, 2009 705.33 724.90 684.43 714.46 0 +14.00(+2.00%)
Mar 10, 2009 667.52 710.46 659.80 700.46 0 +47.99(+7.35%)
Mar 09, 2009 642.00 669.77 636.34 652.48 0 -4.21(-0.64%)
Mar 06, 2009 668.75 685.24 640.10 656.69 0 -8.65(-1.30%)
Mar 05, 2009 680.20 701.63 659.21 665.34 0 -31.65(-4.54%)
Mar 04, 2009 678.24 714.02 657.40 696.99 0 +28.72(+4.30%)
Mar 03, 2009 664.72 689.67 653.13 668.28 0 +8.33(+1.26%)
Mar 02, 2009 680.43 697.78 653.86 659.94 0 -35.36(-5.09%)
Feb 27, 2009 686.00 714.40 679.69 695.30 0 -5.26(-0.75%)
Feb 26, 2009 726.08 736.21 694.93 700.56 0 -19.44(-2.70%)
Feb 25, 2009 702.02 737.71 690.93 720.00 0 +12.99(+1.84%)
Feb 24, 2009 697.08 715.94 681.86 707.00 0 +15.60(+2.26%)
Feb 23, 2009 729.09 731.97 687.23 691.40 0 -31.21(-4.32%)
Feb 20, 2009 723.25 742.93 703.42 722.61 0 -12.14(-1.65%)
Feb 19, 2009 778.86 785.21 728.61 734.76 0 -38.28(-4.95%)
Feb 18, 2009 774.03 790.31 760.31 773.04 0 +3.22(+0.42%)
Feb 17, 2009 778.45 793.72 762.71 769.82 0 -27.55(-3.45%)
Feb 16, 2009 788.94 810.98 779.18 797.37 0 +0.00(+0.00%)
Feb 13, 2009 788.94 810.98 779.18 797.37 0 +4.08(+0.51%)
Feb 12, 2009 781.94 800.98 748.55 793.28 0 +12.25(+1.57%)
Feb 11, 2009 778.67 798.83 766.57 781.04 0 +8.48(+1.10%)
Feb 10, 2009 809.77 822.36 764.17 772.56 0 -40.35(-4.96%)
Feb 09, 2009 795.37 825.51 777.96 812.90 0 +17.46(+2.19%)
Feb 06, 2009 769.88 806.46 765.77 795.45 0 +19.90(+2.57%)
Feb 05, 2009 744.15 787.00 736.42 775.55 0 +21.67(+2.87%)
Feb 04, 2009 717.95 779.18 714.36 753.88 0 +8.16(+1.09%)
Feb 03, 2009 747.94 753.64 719.32 745.72 0 +2.45(+0.33%)
Feb 02, 2009 718.95 754.29 711.83 743.27 0 +15.64(+2.15%)
Jan 30, 2009 766.74 774.06 721.99 727.63 0 -35.56(-4.66%)
Jan 29, 2009 761.17 779.35 744.60 763.18 0 -5.25(-0.68%)
Jan 28, 2009 733.02 775.86 725.05 768.43 0 +50.19(+6.99%)
Jan 27, 2009 708.66 738.56 701.62 718.24 0 -1.86(-0.26%)
Jan 26, 2009 734.32 757.20 706.92 720.10 0 -5.63(-0.78%)
Jan 23, 2009 693.43 740.37 684.26 725.73 0 +17.25(+2.43%)
Jan 22, 2009 706.13 727.98 691.41 708.48 0 -15.76(-2.18%)
Jan 21, 2009 705.40 726.82 691.43 724.24 0 +31.21(+4.50%)
Jan 20, 2009 735.30 745.58 688.76 693.03 0 -53.67(-7.19%)
Jan 19, 2009 753.38 765.59 719.81 746.70 0 +0.00(+0.00%)
Jan 16, 2009 753.38 765.59 719.81 746.70 0 +8.23(+1.11%)
Jan 15, 2009 731.80 752.97 709.21 738.47 0 +8.42(+1.15%)
Jan 14, 2009 732.27 753.91 715.88 730.05 0 -14.40(-1.93%)
Jan 13, 2009 753.73 770.48 733.46 744.46 0 -17.56(-2.30%)
Jan 12, 2009 780.81 784.48 748.80 762.01 0 -22.36(-2.85%)
Jan 09, 2009 794.36 803.66 764.85 784.38 0 -10.82(-1.36%)
Jan 08, 2009 773.49 803.07 757.32 795.19 0 +41.30(+5.48%)
Jan 07, 2009 753.55 774.66 739.09 753.89 0 -17.20(-2.23%)
Jan 06, 2009 734.35 784.39 724.87 771.10 0 +42.76(+5.87%)
Jan 05, 2009 727.98 750.13 714.35 728.34 0 -8.11(-1.10%)
Jan 02, 2009 697.20 740.64 687.17 736.45 0 +37.31(+5.34%)
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.