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 (%)
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%)
Aug 03, 2009 1176 1191 1160 1180 0 +23.58(+2.04%)
Jul 31, 2009 1170 1181 1150 1156 0 -18.10(-1.54%)
Jul 30, 2009 1181 1207 1168 1175 0 +1.79(+0.15%)
Jul 29, 2009 1169 1185 1152 1173 0 -49.39(-4.04%)
Jul 28, 2009 1167 1233 1195 1222 0 +14.62(+1.21%)
Jul 27, 2009 1211 1221 1186 1208 0 +9.79(+0.82%)
Jul 25, 2009 1187 1202 1178 1198 0 +0.75(+0.06%)
Jul 24, 2009 1185 1210 1177 1197 0 -3.65(-0.30%)
Jul 23, 2009 1205 1234 1187 1201 0 +26.19(+2.23%)
Jul 22, 2009 1168 1192 1148 1174 0 +3.00(+0.26%)
Jul 21, 2009 1151 1177 1139 1172 0 +103.01(+9.64%)
Jun 26, 2009 1048 1082 1039 1068 0 +14.86(+1.41%)
Jun 25, 2009 1048 1063 1036 1054 0 +20.30(+1.96%)
Jun 24, 2009 1023 1053 1014 1033 0 +27.16(+2.70%)
Jun 23, 2009 1003 1016 983.37 1006 0 +5.72(+0.57%)
Jun 22, 2009 1027 1036 996.75 1000 0 -38.88(-3.74%)
Jun 19, 2009 1025 1051 1017 1039 0 +21.21(+2.08%)
Jun 18, 2009 1017 1035 996.56 1018 0 +3.14(+0.31%)
Jun 17, 2009 1013 1029 991.46 1015 0 +8.44(+0.84%)
Jun 16, 2009 1036 1046 1001 1007 0 -21.07(-2.05%)
Jun 15, 2009 1038 1050 1016 1028 0 -24.13(-2.29%)
Jun 12, 2009 1039 1058 1015 1052 0 +7.00(+0.67%)
Jun 11, 2009 1020 1058 1015 1045 0 +24.14(+2.37%)
Jun 10, 2009 1030 1037 998.93 1021 0 -6.48(-0.63%)
Jun 09, 2009 1011 1043 1006 1027 0 +18.51(+1.84%)
Jun 08, 2009 993.43 1018 986.08 1009 0 -3.54(-0.35%)
Jun 05, 2009 1014 1025 986.40 1012 0 +4.42(+0.44%)
Jun 04, 2009 983.01 1013 979.72 1008 0 +28.33(+2.89%)
Jun 03, 2009 988.25 1008 962.69 979.36 0 -5.51(-0.56%)
Jun 02, 2009 1002 1029 970.96 984.88 0 -19.59(-1.95%)
Jun 01, 2009 961.47 1011 957.11 1004 0 +52.23(+5.48%)
May 29, 2009 950.07 961.28 933.47 952.24 0 +5.63(+0.59%)
May 28, 2009 967.08 976.74 926.05 946.61 0 -11.81(-1.23%)
May 27, 2009 967.36 988.29 951.74 958.42 0 -7.99(-0.83%)
May 26, 2009 923.18 970.74 918.84 966.41 0 +34.64(+3.72%)
May 25, 2009 933.50 953.11 913.90 931.77 0 +0.00(+0.00%)
May 22, 2009 933.50 953.11 913.90 931.77 0 +2.49(+0.27%)
May 21, 2009 911.10 937.37 895.57 929.28 0 +18.57(+2.04%)
May 20, 2009 940.25 950.38 903.65 910.71 0 -22.51(-2.41%)
May 19, 2009 910.56 948.66 900.79 933.21 0 +19.18(+2.10%)
May 18, 2009 904.33 919.24 888.04 914.03 0 +13.54(+1.50%)
May 15, 2009 898.13 916.27 890.75 900.50 0 +3.87(+0.43%)
May 14, 2009 882.55 907.21 869.35 896.63 0 +15.43(+1.75%)
May 13, 2009 895.14 903.35 866.87 881.20 0 -23.12(-2.56%)
May 12, 2009 927.83 933.20 889.47 904.32 0 -10.63(-1.16%)
May 11, 2009 920.61 939.94 904.45 914.94 0 -17.50(-1.88%)
May 08, 2009 926.86 947.11 902.76 932.44 0 +19.71(+2.16%)
May 07, 2009 956.78 970.86 895.72 912.73 0 -31.45(-3.33%)
May 06, 2009 952.73 962.35 921.49 944.17 0 -0.48(-0.05%)
May 05, 2009 949.99 961.60 928.13 944.65 0 -10.46(-1.10%)
May 04, 2009 941.23 959.37 933.91 955.11 0 +32.99(+3.58%)
May 01, 2009 918.68 934.97 892.65 922.12 0 +3.96(+0.43%)
Apr 30, 2009 902.41 936.22 893.33 918.16 0 +23.43(+2.62%)
Apr 29, 2009 873.42 910.28 856.80 894.73 0 +27.33(+3.15%)
Apr 28, 2009 851.32 880.82 841.90 867.40 0 +4.01(+0.46%)
Apr 27, 2009 855.96 894.17 844.70 863.39 0 -13.06(-1.49%)
Apr 24, 2009 885.41 895.08 839.08 876.45 0 +0.21(+0.02%)
Apr 23, 2009 886.22 903.41 858.56 876.24 0 -26.29(-2.91%)
Apr 22, 2009 875.95 922.48 864.74 902.54 0 +24.18(+2.75%)
Apr 21, 2009 856.04 884.54 849.02 878.36 0 +8.99(+1.03%)
Apr 20, 2009 874.31 887.93 853.33 869.37 0 -25.04(-2.80%)
Apr 17, 2009 889.77 905.94 875.19 894.40 0 +5.68(+0.64%)
Apr 16, 2009 871.69 896.02 858.09 888.72 0 +31.54(+3.68%)
Apr 15, 2009 858.80 874.45 834.76 857.18 0 -6.38(-0.74%)
Apr 14, 2009 867.62 887.26 848.21 863.56 0 -4.55(-0.52%)
Apr 13, 2009 881.68 895.33 856.01 868.11 0 -33.38(-3.70%)
Apr 10, 2009 864.75 911.01 846.76 901.50 0 +0.00(+0.00%)
Apr 09, 2009 864.75 911.01 846.76 901.50 0 +37.81(+4.38%)
Apr 08, 2009 837.90 878.10 830.85 863.68 0 +49.90(+6.13%)
Apr 07, 2009 830.00 842.88 809.82 813.78 0 -29.13(-3.46%)
Apr 06, 2009 850.56 853.45 819.95 842.92 0 -15.74(-1.83%)
Apr 03, 2009 830.82 866.68 818.49 858.66 0 +27.12(+3.26%)
Apr 02, 2009 821.06 853.36 814.72 831.54 0 +28.29(+3.52%)
Apr 01, 2009 769.44 815.80 751.74 803.25 0 +17.77(+2.26%)
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%)
Jan 01, 2009 681.19 708.50 677.40 699.14 0 +0.00(+0.00%)
Dec 31, 2008 681.19 708.50 677.40 699.14 0 +12.50(+1.82%)
Dec 30, 2008 673.33 692.85 668.06 686.64 0 +11.82(+1.75%)
Dec 29, 2008 678.14 684.13 657.12 674.82 0 -4.53(-0.67%)
Dec 26, 2008 675.11 688.88 667.80 679.35 0 +6.25(+0.93%)
Dec 25, 2008 675.41 681.79 664.48 673.10 0 +0.00(+0.00%)
Dec 24, 2008 675.41 681.79 664.48 673.10 0 -2.58(-0.38%)
Dec 23, 2008 695.78 702.24 668.04 675.69 0 -10.58(-1.54%)
Dec 22, 2008 724.95 733.24 668.64 686.26 0 -37.05(-5.12%)
Dec 19, 2008 723.18 740.45 708.25 723.31 0 +4.62(+0.64%)
Dec 18, 2008 736.78 748.94 708.04 718.70 0 -90.40(-11.17%)
Dec 17, 2008 804.54 826.72 785.71 809.10 0 +75.97(+10.36%)
Dec 16, 2008 713.09 740.23 699.42 733.13 0 +23.09(+3.25%)
Dec 15, 2008 721.57 731.55 695.24 710.03 0 -11.92(-1.65%)
Dec 12, 2008 687.33 729.31 682.12 721.95 0 +19.54(+2.78%)
Dec 11, 2008 706.18 733.65 689.48 702.41 0 -12.53(-1.75%)
Dec 10, 2008 717.29 733.56 696.47 714.94 0 +1.06(+0.15%)
Dec 09, 2008 719.77 761.35 702.93 713.88 0 -23.11(-3.14%)
Dec 08, 2008 715.61 748.68 698.28 736.99 0 +33.79(+4.81%)
Dec 05, 2008 664.70 708.03 646.54 703.20 0 +31.19(+4.64%)
Dec 04, 2008 685.90 703.27 658.61 672.01 0 -28.32(-4.04%)
Dec 03, 2008 682.42 709.29 658.61 700.33 0 +16.19(+2.37%)
Dec 02, 2008 670.41 695.84 652.87 684.14 0 +28.96(+4.42%)
Dec 01, 2008 681.85 689.50 649.36 655.18 0 -42.28(-6.06%)
Nov 28, 2008 681.79 705.97 671.17 697.46 0 -1.56(-0.22%)
Nov 27, 2008 650.40 703.15 636.19 699.02 0 +0.00(+0.00%)
Nov 26, 2008 650.40 703.15 636.19 699.02 0 +41.93(+6.38%)
Nov 25, 2008 665.52 679.02 634.90 657.09 0 -11.58(-1.73%)
Nov 24, 2008 633.49 682.73 612.60 668.67 0 +44.14(+7.07%)
Nov 21, 2008 605.41 631.07 559.89 624.52 0 +31.19(+5.26%)
Nov 20, 2008 634.19 668.23 581.92 593.33 0 -48.00(-7.48%)
Nov 19, 2008 673.06 686.33 636.81 641.33 0 -36.69(-5.41%)
Nov 18, 2008 675.20 693.01 648.24 678.02 0 +9.71(+1.45%)
Nov 17, 2008 667.62 693.76 649.75 668.30 0 -7.81(-1.16%)
Nov 14, 2008 686.76 713.99 665.24 676.11 0 -28.37(-4.03%)
Nov 13, 2008 665.28 709.88 626.20 704.48 0 +43.28(+6.55%)
Nov 12, 2008 692.28 702.83 654.25 661.20 0 -42.03(-5.98%)
Nov 11, 2008 727.64 737.17 689.24 703.23 0 -34.52(-4.68%)
Nov 10, 2008 774.47 779.68 725.92 737.75 0 -16.82(-2.23%)
Nov 07, 2008 739.89 767.20 721.68 754.56 0 +22.21(+3.03%)
Nov 06, 2008 755.25 776.40 722.88 732.35 0 -40.24(-5.21%)
Nov 05, 2008 803.95 818.45 767.09 772.59 0 -49.41(-6.01%)
Nov 04, 2008 818.83 836.95 795.24 822.00 0 +21.96(+2.74%)
Nov 03, 2008 806.83 820.12 778.68 800.04 0 +0.65(+0.08%)
Oct 31, 2008 781.66 821.17 754.92 799.40 0 +17.51(+2.24%)
Oct 30, 2008 779.77 794.73 748.70 781.89 0 +44.27(+6.00%)
Oct 29, 2008 748.21 776.46 718.28 737.62 0 -11.98(-1.60%)
Oct 28, 2008 711.27 757.21 684.95 749.60 0 +55.52(+8.00%)
Oct 27, 2008 691.38 738.54 674.16 694.09 0 -10.03(-1.43%)
Oct 24, 2008 624.65 728.99 616.57 704.12 0 +24.47(+3.60%)
Oct 23, 2008 715.43 728.29 645.84 679.65 0 -39.62(-5.51%)
Oct 22, 2008 737.36 762.53 697.48 719.26 0 -3.17(-0.44%)
Oct 21, 2008 749.59 762.97 717.51 722.43 0 -38.24(-5.03%)
Oct 20, 2008 750.00 769.11 722.36 760.67 0 +27.50(+3.75%)
Oct 17, 2008 737.78 780.60 714.95 733.17 0 -17.82(-2.37%)
Oct 16, 2008 737.89 768.22 693.84 750.99 0 +27.53(+3.81%)
Oct 15, 2008 771.68 780.72 716.14 723.46 0 -62.68(-7.97%)
Oct 14, 2008 863.73 874.71 769.45 786.14 0 -38.38(-4.66%)
Oct 13, 2008 787.00 838.92 772.11 824.52 0 +81.31(+10.94%)
Oct 10, 2008 740.27 804.42 692.85 743.21 0 -26.53(-3.45%)
Oct 09, 2008 796.14 823.73 761.58 769.75 0 -17.45(-2.22%)
Oct 08, 2008 767.55 827.08 754.92 787.20 0 -14.26(-1.78%)
Oct 07, 2008 831.70 850.82 773.72 801.46 0 -36.66(-4.37%)
Oct 06, 2008 863.81 882.29 789.70 838.12 0 -49.00(-5.52%)
Oct 03, 2008 923.39 946.68 879.50 887.12 0 -27.43(-3.00%)
Oct 02, 2008 932.03 939.62 901.74 914.55 0 -26.65(-2.83%)
Oct 01, 2008 956.23 970.02 920.83 941.20 0 -17.76(-1.85%)
Sep 30, 2008 914.31 969.75 902.00 958.96 0 +50.78(+5.59%)
Sep 29, 2008 980.61 990.82 881.12 908.18 0 -92.55(-9.25%)
Sep 26, 2008 977.79 1015 970.07 1001 0 -10.81(-1.07%)
Sep 25, 2008 987.76 1032 964.93 1012 0 +31.01(+3.16%)
Sep 24, 2008 984.46 1002 958.69 980.53 0 +3.96(+0.41%)
Sep 23, 2008 992.52 1015 952.57 976.56 0 -14.44(-1.46%)
Sep 22, 2008 1052 1060 985.02 991.01 0 -70.09(-6.61%)
Sep 19, 2008 1071 1111 1011 1061 0 +36.09(+3.52%)
Sep 18, 2008 1046 1060 964.37 1025 0 -14.15(-1.36%)
Sep 17, 2008 1067 1078 1024 1039 0 -44.87(-4.14%)
Sep 16, 2008 1063 1096 1033 1084 0 +6.07(+0.56%)
Sep 15, 2008 1109 1125 1068 1078 0 -56.13(-4.95%)
Sep 12, 2008 1122 1146 1104 1134 0 +2.33(+0.21%)
Sep 11, 2008 1120 1140 1097 1132 0 -8.69(-0.76%)
Sep 10, 2008 1124 1151 1105 1140 0 +26.44(+2.37%)
Sep 09, 2008 1155 1174 1109 1114 0 -46.78(-4.03%)
Sep 08, 2008 1172 1182 1127 1161 0 +8.44(+0.73%)
Sep 05, 2008 1144 1162 1125 1152 0 +3.16(+0.27%)
Sep 04, 2008 1186 1199 1134 1149 0 -44.27(-3.71%)
Sep 03, 2008 1193 1213 1174 1193 0 -3.49(-0.29%)
Sep 02, 2008 1237 1251 1188 1197 0 -25.36(-2.07%)
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.