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, 2010 1281 1416 1385 1402 0 -7.17(-0.51%)
Aug 30, 2010 1300 1437 1403 1409 0 -9.31(-0.66%)
Aug 27, 2010 1279 1426 1373 1418 0 +37.03(+2.68%)
Aug 26, 2010 1259 1397 1362 1381 0 +8.80(+0.64%)
Aug 25, 2010 1248 1382 1352 1372 0 -1.51(-0.11%)
Aug 24, 2010 1260 1391 1367 1374 0 -30.21(-2.15%)
Aug 23, 2010 1295 1429 1391 1404 0 +9.17(+0.66%)
Aug 20, 2010 1265 1404 1375 1395 0 +8.25(+0.59%)
Aug 19, 2010 1262 1407 1363 1387 0 -12.18(-0.87%)
Aug 18, 2010 1274 1406 1375 1399 0 +8.23(+0.59%)
Aug 17, 2010 1280 1408 1379 1391 0 +5.85(+0.42%)
Aug 16, 2010 1248 1395 1355 1385 0 +17.40(+1.27%)
Aug 13, 2010 1249 1385 1357 1367 0 -2.05(-0.15%)
Aug 12, 2010 1271 1407 1348 1369 0 -60.75(-4.25%)
Aug 11, 2010 1316 1443 1408 1430 0 -34.87(-2.38%)
Aug 10, 2010 1354 1479 1440 1465 0 -19.47(-1.31%)
Aug 09, 2010 1367 1495 1469 1484 0 +5.41(+0.37%)
Aug 06, 2010 1360 1504 1458 1479 0 -26.50(-1.76%)
Aug 05, 2010 1395 1524 1491 1506 0 -17.00(-1.12%)
Aug 04, 2010 1387 1534 1498 1523 0 +22.36(+1.49%)
Aug 03, 2010 1380 1510 1484 1500 0 -0.39(-0.03%)
Aug 02, 2010 1357 1510 1469 1501 0 +44.42(+3.05%)
Jul 30, 2010 1453 1471 1443 1456 0 -8.44(-0.58%)
Jul 29, 2010 1374 1497 1450 1465 0 -17.05(-1.15%)
Jul 28, 2010 1369 1505 1472 1482 0 -19.52(-1.30%)
Jul 27, 2010 1386 1520 1489 1501 0 -7.17(-0.48%)
Jul 26, 2010 1370 1512 1480 1508 0 +18.48(+1.24%)
Jul 23, 2010 1342 1498 1452 1490 0 +23.96(+1.63%)
Jul 22, 2010 1332 1482 1434 1466 0 +27.09(+1.88%)
Jul 21, 2010 1371 1477 1429 1439 0 -49.47(-3.32%)
Jul 20, 2010 1360 1490 1440 1488 0 -2.47(-0.17%)
Jul 19, 2010 1361 1499 1467 1491 0 +17.21(+1.17%)
Jul 16, 2010 1359 1500 1466 1474 0 -24.57(-1.64%)
Jul 15, 2010 1497 1509 1482 1498 0 -49.78(-3.22%)
Jul 14, 2010 1518 1565 1512 1548 0 +32.73(+2.16%)
Jul 13, 2010 1503 1520 1486 1515 0 +26.39(+1.77%)
Jul 12, 2010 1479 1505 1466 1489 0 +7.79(+0.53%)
Jul 09, 2010 1476 1491 1462 1481 0 +4.02(+0.27%)
Jul 08, 2010 1479 1490 1453 1477 0 +11.77(+0.80%)
Jul 07, 2010 1402 1468 1394 1465 0 +107.17(+7.89%)
Jul 06, 2010 1256 1387 1345 1358 0 +0.88(+0.06%)
Jul 02, 2010 1367 1382 1347 1357 0 -18.05(-1.31%)
Jul 01, 2010 1372 1391 1338 1375 0 +2.79(+0.20%)
Jun 30, 2010 1393 1413 1367 1372 0 -22.00(-1.58%)
Jun 29, 2010 1410 1430 1386 1394 0 -56.14(-3.87%)
Jun 25, 2010 1449 1463 1413 1451 0 +25.88(+1.82%)
Jun 24, 2010 1455 1465 1413 1425 0 -39.36(-2.69%)
Jun 23, 2010 1459 1479 1448 1464 0 +6.04(+0.41%)
Jun 22, 2010 1483 1500 1453 1458 0 -23.36(-1.58%)
Jun 21, 2010 1514 1525 1470 1481 0 -16.84(-1.12%)
Jun 18, 2010 1502 1511 1491 1498 0 -4.46(-0.30%)
Jun 17, 2010 1497 1508 1478 1503 0 +14.09(+0.95%)
Jun 16, 2010 1480 1498 1470 1489 0 -3.40(-0.23%)
Jun 15, 2010 1459 1494 1452 1492 0 +48.02(+3.33%)
Jun 14, 2010 1459 1473 1438 1444 0 -0.93(-0.06%)
Jun 11, 2010 1411 1451 1404 1445 0 +16.51(+1.16%)
Jun 10, 2010 1407 1434 1395 1428 0 +45.55(+3.29%)
Jun 09, 2010 1394 1427 1375 1383 0 -6.52(-0.47%)
Jun 08, 2010 1383 1399 1359 1389 0 +2.79(+0.20%)
Jun 07, 2010 1428 1441 1383 1387 0 -35.67(-2.51%)
Jun 04, 2010 1429 1472 1414 1422 0 -54.86(-3.71%)
Jun 03, 2010 1457 1489 1443 1477 0 +24.27(+1.67%)
Jun 02, 2010 1427 1455 1412 1453 0 +35.92(+2.54%)
Jun 01, 2010 1422 1458 1406 1417 0 -22.82(-1.59%)
May 28, 2010 1440 1440 1440 0 -19.23(-1.32%)
May 27, 2010 1411 1465 1399 1459 0 +99.95(+7.35%)
May 26, 2010 1388 1417 1352 1359 0 -1.47(-0.11%)
May 25, 2010 1359 1379 1321 1360 0 -26.47(-1.91%)
May 24, 2010 1383 1413 1375 1387 0 -4.13(-0.30%)
May 21, 2010 1338 1413 1330 1391 0 +15.26(+1.11%)
May 20, 2010 1367 1406 1361 1376 0 -42.32(-2.98%)
May 19, 2010 1425 1447 1399 1418 0 -16.09(-1.12%)
May 18, 2010 1475 1488 1421 1434 0 -33.02(-2.25%)
May 17, 2010 1468 1489 1437 1467 0 +3.19(+0.22%)
May 14, 2010 1462 1481 1434 1464 0 -23.57(-1.58%)
May 13, 2010 1499 1527 1479 1488 0 -4.98(-0.33%)
May 12, 2010 1476 1508 1468 1493 0 +21.55(+1.46%)
May 11, 2010 1486 1501 1463 1471 0 -5.21(-0.35%)
May 10, 2010 1472 1485 1454 1476 0 +65.70(+4.66%)
May 07, 2010 1441 1459 1375 1411 0 -36.47(-2.52%)
May 06, 2010 1476 1507 1326 1447 0 -27.53(-1.87%)
May 05, 2010 1481 1505 1463 1475 0 -15.30(-1.03%)
May 04, 2010 1506 1509 1467 1490 0 -33.45(-2.20%)
May 03, 2010 1500 1534 1495 1523 0 +31.67(+2.12%)
Apr 30, 2010 1546 1549 1489 1492 0 -52.97(-3.43%)
Apr 29, 2010 1549 1560 1529 1545 0 +3.09(+0.20%)
Apr 28, 2010 1541 1552 1515 1541 0 +11.62(+0.76%)
Apr 27, 2010 1571 1579 1523 1530 0 -50.98(-3.22%)
Apr 26, 2010 1584 1597 1572 1581 0 -6.22(-0.39%)
Apr 23, 2010 1552 1590 1542 1587 0 +40.76(+2.64%)
Apr 22, 2010 1522 1553 1505 1546 0 +9.55(+0.62%)
Apr 21, 2010 1541 1555 1513 1537 0 +23.28(+1.54%)
Apr 20, 2010 1509 1522 1494 1513 0 +11.44(+0.76%)
Apr 19, 2010 1504 1513 1471 1502 0 -10.55(-0.70%)
Apr 16, 2010 1523 1544 1497 1513 0 -15.88(-1.04%)
Apr 15, 2010 1515 1542 1508 1528 0 +12.23(+0.81%)
Apr 14, 2010 1488 1525 1484 1516 0 +35.28(+2.38%)
Apr 13, 2010 1492 1504 1473 1481 0 -17.57(-1.17%)
Apr 12, 2010 1486 1517 1474 1499 0 +18.88(+1.28%)
Apr 09, 2010 1466 1483 1457 1480 0 +19.47(+1.33%)
Apr 08, 2010 1456 1471 1435 1460 0 -11.81(-0.80%)
Apr 07, 2010 1482 1494 1459 1472 0 -9.68(-0.65%)
Apr 06, 2010 1462 1489 1453 1482 0 +14.81(+1.01%)
Apr 05, 2010 1447 1477 1441 1467 0 +28.88(+2.01%)
Apr 01, 2010 1438 1438 1438 0 +17.63(+1.24%)
Mar 31, 2010 1415 1437 1409 1420 0 -2.91(-0.20%)
Mar 30, 2010 1435 1443 1406 1423 0 -9.05(-0.63%)
Mar 29, 2010 1457 1470 1421 1432 0 -17.08(-1.18%)
Mar 26, 2010 1463 1474 1437 1449 0 -13.70(-0.94%)
Mar 25, 2010 1494 1501 1462 1463 0 -19.66(-1.33%)
Mar 24, 2010 1485 1499 1472 1483 0 -10.22(-0.68%)
Mar 23, 2010 1474 1500 1459 1493 0 +24.07(+1.64%)
Mar 22, 2010 1431 1484 1425 1469 0 +25.62(+1.78%)
Mar 19, 2010 1463 1471 1431 1443 0 -15.34(-1.05%)
Mar 18, 2010 1457 1471 1448 1459 0 -0.14(-0.01%)
Mar 17, 2010 1458 1477 1448 1459 0 -0.45(-0.03%)
Mar 16, 2010 1458 1466 1441 1459 0 +4.19(+0.29%)
Mar 15, 2010 1454 1464 1441 1455 0 -8.92(-0.61%)
Mar 12, 2010 1476 1478 1448 1464 0 -3.17(-0.22%)
Mar 11, 2010 1446 1470 1432 1467 0 +9.04(+0.62%)
Mar 10, 2010 1459 1483 1441 1458 0 -0.20(-0.01%)
Mar 09, 2010 1455 1480 1441 1458 0 -1.69(-0.12%)
Mar 08, 2010 1440 1471 1429 1460 0 +27.03(+1.89%)
Mar 05, 2010 1418 1444 1406 1433 0 +23.20(+1.65%)
Mar 04, 2010 1405 1416 1386 1410 0 +7.42(+0.53%)
Mar 03, 2010 1423 1436 1392 1402 0 -20.53(-1.44%)
Mar 02, 2010 1439 1452 1416 1423 0 -13.96(-0.97%)
Mar 01, 2010 1399 1441 1395 1437 0 +42.24(+3.03%)
Feb 26, 2010 1385 1404 1372 1395 0 +9.88(+0.71%)
Feb 25, 2010 1359 1389 1341 1385 0 +1.33(+0.10%)
Feb 24, 2010 1395 1414 1370 1383 0 -11.00(-0.79%)
Feb 23, 2010 1424 1429 1381 1394 0 -45.43(-3.16%)
Feb 22, 2010 1456 1462 1429 1440 0 -10.13(-0.70%)
Feb 19, 2010 1443 1466 1436 1450 0 -4.00(-0.28%)
Feb 18, 2010 1424 1458 1410 1454 0 +22.03(+1.54%)
Feb 17, 2010 1435 1441 1416 1432 0 +1.31(+0.09%)
Feb 16, 2010 1400 1434 1392 1431 0 +40.21(+2.89%)
Feb 12, 2010 1390 1390 1390 0 -5.80(-0.42%)
Feb 11, 2010 1370 1402 1355 1396 0 +23.33(+1.70%)
Feb 10, 2010 1374 1388 1354 1373 0 -3.75(-0.27%)
Feb 09, 2010 1382 1394 1364 1377 0 +8.28(+0.61%)
Feb 08, 2010 1361 1389 1349 1368 0 +7.83(+0.58%)
Feb 05, 2010 1348 1366 1325 1360 0 +14.15(+1.05%)
Feb 04, 2010 1376 1383 1340 1346 0 -42.22(-3.04%)
Feb 03, 2010 1384 1402 1373 1389 0 -3.54(-0.25%)
Feb 02, 2010 1373 1398 1356 1392 0 +23.76(+1.74%)
Feb 01, 2010 1340 1379 1330 1368 0 +35.16(+2.64%)
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%)
Nov 02, 2009 1286 1314 1269 1292 0 +8.12(+0.63%)
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%)
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.