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, 2012 2110 2110 2110 0 +4.91(+0.23%)
Aug 30, 2012 2136 2139 2101 2105 0 -47.23(-2.19%)
Aug 29, 2012 2120 2159 2107 2152 0 +32.28(+1.52%)
Aug 27, 2012 2130 2145 2106 2120 0 -10.69(-0.50%)
Aug 24, 2012 2075 2135 2069 2131 0 +53.27(+2.56%)
Aug 23, 2012 2091 2103 2069 2077 0 -20.53(-0.98%)
Aug 22, 2012 2084 2107 2069 2098 0 +10.13(+0.49%)
Aug 21, 2012 2111 2126 2078 2088 0 -19.51(-0.93%)
Aug 20, 2012 2120 2127 2091 2107 0 -22.20(-1.04%)
Aug 17, 2012 2105 2140 2093 2129 0 +39.02(+1.87%)
Aug 16, 2012 2082 2103 2054 2090 0 +59.78(+2.94%)
Aug 15, 2012 2047 2064 2025 2031 0 -10.43(-0.51%)
Aug 14, 2012 2103 2105 2032 2041 0 -61.06(-2.90%)
Aug 13, 2012 2114 2122 2079 2102 0 -18.92(-0.89%)
Aug 11, 2012 2106 2126 2094 2121 0 +0.00(+0.00%)
Aug 10, 2012 2106 2126 2094 2121 0 +5.62(+0.27%)
Aug 09, 2012 2106 2130 2098 2115 0 +4.93(+0.23%)
Aug 08, 2012 2107 2122 2094 2110 0 -8.77(-0.41%)
Aug 07, 2012 2090 2138 2083 2119 0 +36.67(+1.76%)
Aug 06, 2012 2097 2106 2078 2083 0 -13.55(-0.65%)
Aug 03, 2012 2067 2111 2056 2096 0 +70.67(+3.49%)
Aug 02, 2012 2014 2068 1996 2025 0 -2.92(-0.14%)
Aug 01, 2012 2061 2046 2018 2028 0 -16.72(-0.82%)
Jul 31, 2012 2039 2067 2033 2045 0 -3.24(-0.16%)
Jul 30, 2012 2055 2078 2024 2048 0 -19.45(-0.94%)
Jul 27, 2012 2003 2081 1995 2068 0 +53.02(+2.63%)
Jul 26, 2012 2002 2040 1981 2015 0 +49.52(+2.52%)
Jul 25, 2012 1963 1993 1949 1965 0 -5.83(-0.30%)
Jul 24, 2012 1940 2000 1919 1971 0 +30.04(+1.55%)
Jul 23, 2012 1922 1953 1898 1941 0 -22.67(-1.15%)
Jul 20, 2012 1976 1997 1955 1964 0 -27.24(-1.37%)
Jul 19, 2012 1971 2010 1956 1991 0 +37.99(+1.95%)
Jul 18, 2012 1906 1983 1902 1953 0 +136.99(+7.54%)
Jul 17, 2012 1842 1852 1799 1816 0 -18.50(-1.01%)
Jul 16, 2012 1855 1865 1825 1834 0 -23.92(-1.29%)
Jul 14, 2012 1840 1871 1829 1858 0 +0.00(+0.00%)
Jul 13, 2012 1840 1871 1829 1858 0 +21.36(+1.16%)
Jul 12, 2012 1833 1854 1798 1837 0 -9.99(-0.54%)
Jul 11, 2012 1852 1883 1831 1847 0 -1.28(-0.07%)
Jul 10, 2012 1883 1909 1834 1848 0 -24.67(-1.32%)
Jul 09, 2012 1894 1903 1864 1873 0 -25.35(-1.34%)
Jul 06, 2012 1930 1949 1868 1898 0 -106.77(-5.32%)
Jul 05, 2012 2015 2029 1992 2005 0 -19.27(-0.95%)
Jul 03, 2012 2024 2024 2024 0 +26.31(+1.32%)
Jul 02, 2012 2020 2031 1986 1998 0 -29.24(-1.44%)
Jun 30, 2012 1902 2030 1936 2027 0 -0.36(-0.02%)
Jun 29, 2012 1902 2030 1936 2028 0 +138.87(+7.35%)
Jun 28, 2012 1922 1931 1865 1889 0 -41.36(-2.14%)
Jun 27, 2012 1901 1939 1892 1930 0 +25.62(+1.35%)
Jun 26, 2012 1910 1938 1889 1905 0 -2.31(-0.12%)
Jun 25, 2012 1939 1946 1888 1907 0 -55.25(-2.82%)
Jun 22, 2012 1933 1969 1914 1962 0 +41.06(+2.14%)
Jun 21, 2012 2009 2016 1914 1921 0 -88.01(-4.38%)
Jun 20, 2012 2013 2021 1980 2009 0 -6.50(-0.32%)
Jun 19, 2012 1990 2026 1978 2016 0 +45.09(+2.29%)
Jun 18, 2012 1958 2008 1938 1970 0 +0.04(+0.00%)
Jun 15, 2012 1923 1989 1915 1970 0 +60.38(+3.16%)
Jun 14, 2012 1924 1934 1882 1910 0 -14.48(-0.75%)
Jun 13, 2012 1933 1947 1911 1925 0 -15.09(-0.78%)
Jun 12, 2012 1924 1943 1893 1940 0 +21.67(+1.13%)
Jun 11, 2012 1976 1978 1915 1918 0 -28.44(-1.46%)
Jun 08, 2012 1942 1960 1923 1946 0 -3.01(-0.15%)
Jun 07, 2012 1975 1983 1933 1949 0 +149.84(+8.33%)
Jun 06, 2012 1581 1803 1746 1800 0 +64.48(+3.72%)
Jun 05, 2012 1693 1743 1690 1735 0 +37.39(+2.20%)
Jun 04, 2012 1710 1728 1684 1698 0 -8.05(-0.47%)
Jun 02, 2012 1541 1723 1697 1706 0 +0.00(+0.00%)
Jun 01, 2012 1541 1723 1697 1706 0 -41.10(-2.35%)
May 31, 2012 1761 1771 1725 1747 0 -22.55(-1.27%)
May 30, 2012 1775 1785 1755 1769 0 -21.97(-1.23%)
May 29, 2012 1791 1818 1775 1791 0 +5.98(+0.33%)
May 25, 2012 1785 1785 1785 0 +3.06(+0.17%)
May 24, 2012 1832 1846 1756 1782 0 -90.84(-4.85%)
May 23, 2012 1854 1881 1822 1873 0 -7.02(-0.37%)
May 22, 2012 1902 1912 1859 1880 0 -12.06(-0.64%)
May 21, 2012 1845 1900 1822 1892 0 +59.45(+3.24%)
May 18, 2012 1896 1901 1824 1833 0 -52.75(-2.80%)
May 17, 2012 1907 1921 1880 1886 0 -20.95(-1.10%)
May 16, 2012 1958 1968 1904 1906 0 -42.24(-2.17%)
May 15, 2012 1957 1978 1940 1949 0 -4.95(-0.25%)
May 14, 2012 1958 1979 1938 1954 0 -31.42(-1.58%)
May 11, 2012 1968 2001 1956 1985 0 +9.98(+0.51%)
May 10, 2012 2035 2048 1962 1975 0 -76.15(-3.71%)
May 09, 2012 2013 2066 1998 2051 0 +12.84(+0.63%)
May 08, 2012 2046 2053 2004 2038 0 -17.76(-0.86%)
May 07, 2012 2053 2080 2039 2056 0 -11.70(-0.57%)
May 04, 2012 2094 2098 2054 2068 0 -38.20(-1.81%)
May 03, 2012 2126 2152 2084 2106 0 -10.10(-0.48%)
May 02, 2012 2117 2129 2095 2116 0 -11.02(-0.52%)
May 01, 2012 2081 2138 2077 2127 0 +45.70(+2.20%)
Apr 30, 2012 2084 2097 2068 2082 0 -6.19(-0.30%)
Apr 27, 2012 2110 2115 2079 2088 0 -39.90(-1.88%)
Apr 26, 2012 2099 2133 2095 2128 0 +27.36(+1.30%)
Apr 25, 2012 2072 2108 2063 2100 0 +51.61(+2.52%)
Apr 24, 2012 2056 2071 2033 2049 0 -11.34(-0.55%)
Apr 23, 2012 2057 2068 2032 2060 0 -14.69(-0.71%)
Apr 20, 2012 2104 2107 2070 2075 0 -20.52(-0.98%)
Apr 19, 2012 2104 2134 2057 2095 0 -50.76(-2.37%)
Apr 18, 2012 2140 2158 2122 2146 0 -0.21(-0.01%)
Apr 17, 2012 2126 2158 2119 2146 0 +35.86(+1.70%)
Apr 16, 2012 2142 2157 2098 2110 0 -8.37(-0.40%)
Apr 13, 2012 2140 2157 2112 2119 0 -23.09(-1.08%)
Apr 12, 2012 2109 2149 2105 2142 0 +37.80(+1.80%)
Apr 11, 2012 2082 2119 2069 2104 0 +13.27(+0.63%)
Apr 10, 2012 2132 2155 2089 2091 0 -37.97(-1.78%)
Apr 09, 2012 2117 2148 2106 2129 0 -23.89(-1.11%)
Apr 05, 2012 2166 2182 2146 2153 0 -27.10(-1.24%)
Apr 04, 2012 2207 2212 2163 2180 0 -46.26(-2.08%)
Apr 03, 2012 2220 2249 2204 2226 0 +10.63(+0.48%)
Apr 02, 2012 2212 2229 2197 2215 0 +0.97(+0.04%)
Mar 30, 2012 2217 2231 2191 2214 0 +8.78(+0.40%)
Mar 29, 2012 2195 2215 2168 2206 0 -2.53(-0.11%)
Mar 28, 2012 2228 2244 2198 2208 0 -10.05(-0.45%)
Mar 27, 2012 2229 2240 2215 2218 0 -7.35(-0.33%)
Mar 26, 2012 2210 2229 2194 2225 0 +31.39(+1.43%)
Mar 23, 2012 2185 2201 2166 2194 0 +8.66(+0.40%)
Mar 22, 2012 2176 2201 2156 2185 0 +3.41(+0.16%)
Mar 21, 2012 2160 2195 2152 2182 0 +27.64(+1.28%)
Mar 20, 2012 2140 2174 2117 2154 0 +1.08(+0.05%)
Mar 19, 2012 2142 2168 2130 2153 0 +10.68(+0.50%)
Mar 16, 2012 2153 2161 2130 2143 0 -7.14(-0.33%)
Mar 15, 2012 2150 2164 2132 2150 0 -1.70(-0.08%)
Mar 14, 2012 2169 2188 2137 2151 0 -30.64(-1.40%)
Mar 13, 2012 2151 2187 2144 2182 0 +41.43(+1.94%)
Mar 12, 2012 2144 2152 2119 2141 0 -5.96(-0.28%)
Mar 09, 2012 2113 2154 2105 2147 0 +38.21(+1.81%)
Mar 08, 2012 2097 2117 2088 2108 0 +31.38(+1.51%)
Mar 07, 2012 2045 2085 2040 2077 0 +32.65(+1.60%)
Mar 06, 2012 2033 2066 2011 2044 0 -45.12(-2.16%)
Mar 05, 2012 2114 2124 2074 2089 0 -39.04(-1.83%)
Mar 02, 2012 2123 2156 2107 2129 0 +7.32(+0.35%)
Mar 01, 2012 2092 2129 2084 2121 0 +33.52(+1.61%)
Feb 29, 2012 2110 2136 2078 2088 0 -15.52(-0.74%)
Feb 28, 2012 2092 2120 2080 2103 0 +12.71(+0.61%)
Feb 27, 2012 2059 2107 2049 2090 0 +9.98(+0.48%)
Feb 24, 2012 2076 2103 2067 2080 0 +17.33(+0.84%)
Feb 23, 2012 2038 2072 2027 2063 0 +14.70(+0.72%)
Feb 22, 2012 2051 2086 2038 2048 0 -6.71(-0.33%)
Feb 21, 2012 2048 2076 2038 2055 0 +8.06(+0.39%)
Feb 17, 2012 2047 2047 2047 0 -24.49(-1.18%)
Feb 16, 2012 2018 2079 2008 2072 0 +76.59(+3.84%)
Feb 15, 2012 1990 2032 1975 1995 0 +11.56(+0.58%)
Feb 14, 2012 1959 1987 1947 1983 0 +5.16(+0.26%)
Feb 13, 2012 1987 1995 1961 1978 0 +1.21(+0.06%)
Feb 10, 2012 1976 1998 1951 1977 0 -30.61(-1.52%)
Feb 09, 2012 1992 2022 1973 2008 0 +28.08(+1.42%)
Feb 08, 2012 1970 1989 1958 1980 0 +16.67(+0.85%)
Feb 07, 2012 1962 1976 1939 1963 0 -3.33(-0.17%)
Feb 06, 2012 1966 1977 1948 1966 0 -7.67(-0.39%)
Feb 03, 2012 1948 1991 1943 1974 0 +40.35(+2.09%)
Feb 02, 2012 1929 1944 1916 1934 0 +11.12(+0.58%)
Feb 01, 2012 1915 1948 1896 1922 0 +25.37(+1.34%)
Jan 31, 2012 1907 1915 1879 1897 0 +1.94(+0.10%)
Jan 30, 2012 1879 1902 1862 1895 0 -5.03(-0.26%)
Jan 27, 2012 1886 1911 1876 1900 0 +7.77(+0.41%)
Jan 26, 2012 1908 1919 1876 1892 0 -12.09(-0.63%)
Jan 25, 2012 1866 1918 1857 1905 0 +31.30(+1.67%)
Jan 24, 2012 1826 1884 1817 1873 0 +91.43(+5.13%)
Jan 23, 2012 1773 1796 1756 1782 0 +13.72(+0.78%)
Jan 20, 2012 1773 1783 1751 1768 0 +1.97(+0.11%)
Jan 19, 2012 1731 1776 1726 1766 0 +49.90(+2.91%)
Jan 18, 2012 1680 1722 1674 1716 0 +39.17(+2.34%)
Jan 17, 2012 1695 1708 1669 1677 0 -5.28(-0.31%)
Jan 13, 2012 1682 1682 1682 0 -17.15(-1.01%)
Jan 12, 2012 1711 1720 1685 1699 0 +20.27(+1.21%)
Jan 11, 2012 1672 1691 1659 1679 0 +6.13(+0.37%)
Jan 10, 2012 1696 1706 1666 1673 0 -5.51(-0.33%)
Jan 09, 2012 1673 1694 1657 1679 0 +6.06(+0.36%)
Jan 06, 2012 1671 1689 1647 1673 0 +8.16(+0.49%)
Jan 05, 2012 1657 1684 1644 1664 0 +3.14(+0.19%)
Jan 04, 2012 1655 1675 1639 1661 0 +14.33(+0.87%)
Dec 30, 2011 1653 1673 1641 1647 0 -7.94(-0.48%)
Dec 29, 2011 1646 1658 1636 1655 0 +14.29(+0.87%)
Dec 28, 2011 1663 1675 1635 1641 0 -19.67(-1.18%)
Dec 27, 2011 1666 1680 1652 1660 0 -9.49(-0.57%)
Dec 23, 2011 1670 1670 1670 0 +35.27(+2.16%)
Dec 21, 2011 1667 1674 1597 1634 0 -63.67(-3.75%)
Dec 20, 2011 1677 1707 1674 1698 0 +44.95(+2.72%)
Dec 19, 2011 1686 1693 1645 1653 0 -25.19(-1.50%)
Dec 16, 2011 1696 1712 1672 1678 0 -1.58(-0.09%)
Dec 15, 2011 1700 1717 1665 1680 0 -1.02(-0.06%)
Dec 14, 2011 1706 1718 1669 1681 0 -35.72(-2.08%)
Dec 13, 2011 1754 1774 1702 1717 0 -23.47(-1.35%)
Dec 12, 2011 1758 1761 1721 1740 0 -35.50(-2.00%)
Dec 09, 2011 1745 1785 1738 1776 0 +32.03(+1.84%)
Dec 08, 2011 1760 1771 1733 1744 0 -26.64(-1.50%)
Dec 07, 2011 1755 1780 1734 1770 0 +3.95(+0.22%)
Dec 06, 2011 1772 1797 1759 1766 0 -5.46(-0.31%)
Dec 05, 2011 1775 1800 1759 1772 0 +25.16(+1.44%)
Dec 02, 2011 1768 1787 1741 1747 0 +10.97(+0.63%)
Dec 01, 2011 1715 1750 1707 1736 0 +7.25(+0.42%)
Nov 30, 2011 1718 1744 1707 1728 0 +60.16(+3.61%)
Nov 29, 2011 1683 1695 1656 1668 0 -4.98(-0.30%)
Nov 28, 2011 1655 1687 1647 1673 0 +58.40(+3.62%)
Nov 25, 2011 1619 1639 1608 1615 0 -15.12(-0.93%)
Nov 23, 2011 1630 1630 1630 0 -31.33(-1.89%)
Nov 22, 2011 1658 1676 1633 1661 0 -4.65(-0.28%)
Nov 21, 2011 1665 1680 1635 1666 0 -21.52(-1.28%)
Nov 18, 2011 1719 1727 1679 1687 0 -22.79(-1.33%)
Nov 17, 2011 1755 1764 1682 1710 0 -94.16(-5.22%)
Nov 16, 2011 1806 1840 1788 1804 0 -17.08(-0.94%)
Nov 15, 2011 1807 1839 1794 1821 0 +0.02(+0.00%)
Nov 14, 2011 1823 1848 1813 1821 0 -10.14(-0.55%)
Nov 11, 2011 1819 1850 1810 1832 0 +38.69(+2.16%)
Nov 10, 2011 1818 1825 1768 1793 0 -0.72(-0.04%)
Nov 09, 2011 1825 1837 1781 1794 0 -77.47(-4.14%)
Nov 08, 2011 1854 1884 1835 1871 0 +27.33(+1.48%)
Nov 07, 2011 1846 1855 1816 1844 0 -4.24(-0.23%)
Nov 04, 2011 1843 1864 1821 1848 0 -15.54(-0.83%)
Nov 03, 2011 1831 1872 1784 1864 0 +53.30(+2.94%)
Nov 02, 2011 1796 1827 1774 1810 0 +39.52(+2.23%)
Nov 01, 2011 1773 1804 1748 1771 0 -56.40(-3.09%)
Oct 31, 2011 1832 1859 1821 1827 0 -41.93(-2.24%)
Oct 28, 2011 1852 1882 1839 1869 0 +11.92(+0.64%)
Oct 27, 2011 1825 1886 1805 1857 0 +88.54(+5.01%)
Oct 26, 2011 1779 1792 1730 1769 0 +10.39(+0.59%)
Oct 25, 2011 1781 1791 1751 1758 0 -35.85(-2.00%)
Oct 24, 2011 1767 1807 1757 1794 0 +32.18(+1.83%)
Oct 21, 2011 1763 1793 1745 1762 0 +14.06(+0.80%)
Oct 20, 2011 1739 1774 1700 1748 0 -2.64(-0.15%)
Oct 19, 2011 1775 1807 1738 1750 0 -40.77(-2.28%)
Oct 18, 2011 1753 1811 1719 1791 0 +80.45(+4.70%)
Oct 17, 2011 1741 1748 1696 1711 0 -47.49(-2.70%)
Oct 14, 2011 1763 1783 1743 1758 0 +25.66(+1.48%)
Oct 13, 2011 1720 1754 1708 1733 0 -0.04(-0.00%)
Oct 12, 2011 1763 1772 1725 1733 0 -15.72(-0.90%)
Oct 11, 2011 1718 1766 1709 1748 0 +17.08(+0.99%)
Oct 10, 2011 1713 1745 1704 1731 0 +46.20(+2.74%)
Oct 07, 2011 1693 1725 1673 1685 0 -4.46(-0.26%)
Oct 06, 2011 1676 1701 1656 1690 0 +54.63(+3.34%)
Oct 05, 2011 1588 1647 1575 1635 0 +50.10(+3.16%)
Oct 04, 2011 1512 1589 1503 1585 0 +49.35(+3.21%)
Oct 03, 2011 1573 1594 1532 1535 0 -47.85(-3.02%)
Sep 30, 2011 1595 1634 1573 1583 0 -34.58(-2.14%)
Sep 29, 2011 1655 1673 1585 1618 0 -3.69(-0.23%)
Sep 28, 2011 1655 1674 1617 1622 0 -30.22(-1.83%)
Sep 27, 2011 1668 1703 1641 1652 0 +23.71(+1.46%)
Sep 26, 2011 1589 1632 1576 1628 0 +50.94(+3.23%)
Sep 23, 2011 1543 1600 1535 1577 0 +18.31(+1.17%)
Sep 22, 2011 1538 1577 1525 1559 0 -59.36(-3.67%)
Sep 21, 2011 1642 1676 1606 1618 0 -17.95(-1.10%)
Sep 20, 2011 1687 1702 1634 1636 0 -45.43(-2.70%)
Sep 19, 2011 1675 1701 1648 1682 0 -29.59(-1.73%)
Sep 16, 2011 1719 1731 1684 1711 0 +6.46(+0.38%)
Sep 15, 2011 1681 1712 1664 1705 0 +45.82(+2.76%)
Sep 14, 2011 1656 1687 1626 1659 0 +18.28(+1.11%)
Sep 13, 2011 1627 1658 1614 1641 0 +15.57(+0.96%)
Sep 12, 2011 1573 1630 1567 1625 0 +28.12(+1.76%)
Sep 09, 2011 1614 1640 1577 1597 0 -34.10(-2.09%)
Sep 08, 2011 1646 1676 1615 1631 0 -21.18(-1.28%)
Sep 07, 2011 1626 1659 1615 1652 0 +52.97(+3.31%)
Sep 06, 2011 1548 1605 1540 1599 0 -2.09(-0.13%)
Sep 02, 2011 1601 1601 1601 0 -56.95(-3.43%)
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.