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 28, 2013 1899 1899 1899 0 +12.00(+0.64%)
Mar 27, 2013 1869 1905 1867 1887 0 +9.15(+0.49%)
Mar 26, 2013 1886 1894 1867 1878 0 +1.97(+0.10%)
Mar 25, 2013 1913 1920 1871 1876 0 -26.78(-1.41%)
Mar 22, 2013 1923 1928 1895 1903 0 -22.21(-1.15%)
Mar 21, 2013 1934 1945 1913 1925 0 -23.74(-1.22%)
Mar 20, 2013 1947 1962 1938 1949 0 +14.78(+0.76%)
Mar 19, 2013 1962 1966 1921 1934 0 -23.60(-1.21%)
Mar 18, 2013 1960 1980 1947 1958 0 -23.39(-1.18%)
Mar 15, 2013 1988 2000 1966 1981 0 -17.40(-0.87%)
Mar 14, 2013 1976 2003 1969 1999 0 +41.11(+2.10%)
Mar 13, 2013 1934 1982 1922 1958 0 +25.11(+1.30%)
Mar 12, 2013 1938 1942 1909 1932 0 -12.42(-0.64%)
Mar 11, 2013 1928 1954 1912 1945 0 +18.38(+0.95%)
Mar 08, 2013 1914 1938 1894 1926 0 +25.78(+1.36%)
Mar 07, 2013 1930 1942 1892 1901 0 -28.31(-1.47%)
Mar 06, 2013 1909 1937 1896 1929 0 +32.95(+1.74%)
Mar 05, 2013 1864 1902 1863 1896 0 +36.77(+1.98%)
Mar 04, 2013 1858 1866 1845 1859 0 -5.40(-0.29%)
Mar 01, 2013 1846 1873 1825 1865 0 +16.22(+0.88%)
Feb 28, 2013 1868 1874 1846 1848 0 -21.45(-1.15%)
Feb 27, 2013 1853 1887 1837 1870 0 +16.12(+0.87%)
Feb 26, 2013 1861 1879 1841 1854 0 -45.04(-2.37%)
Feb 22, 2013 1904 1915 1884 1899 0 +6.85(+0.36%)
Feb 21, 2013 1903 1912 1871 1892 0 -17.65(-0.92%)
Feb 20, 2013 1948 1954 1909 1910 0 -38.77(-1.99%)
Feb 15, 2013 1948 1948 1948 0 +4.26(+0.22%)
Feb 14, 2013 1931 1961 1916 1944 0 -4.12(-0.21%)
Feb 13, 2013 1953 1974 1928 1948 0 -11.71(-0.60%)
Feb 12, 2013 1973 1982 1952 1960 0 -7.68(-0.39%)
Feb 11, 2013 1983 1988 1960 1968 0 -18.72(-0.94%)
Feb 08, 2013 1977 1993 1969 1986 0 +12.69(+0.64%)
Feb 07, 2013 1982 1992 1949 1974 0 -26.39(-1.32%)
Feb 06, 2013 1992 2019 1984 2000 0 +14.52(+0.73%)
Feb 04, 2013 1993 2012 1978 1986 0 -17.18(-0.86%)
Feb 01, 2013 2006 2017 1990 2003 0 +12.47(+0.63%)
Jan 31, 2013 1999 2024 1982 1990 0 -3.02(-0.15%)
Jan 30, 2013 1979 2011 1971 1993 0 +28.71(+1.46%)
Jan 29, 2013 2023 1992 1901 1965 0 -67.36(-3.32%)
Jan 28, 2013 2041 2055 2014 2032 0 -6.39(-0.31%)
Jan 25, 2013 2021 2047 2008 2038 0 +29.85(+1.49%)
Jan 24, 2013 1976 2024 1973 2008 0 +35.82(+1.82%)
Jan 23, 2013 1976 1991 1959 1973 0 +14.44(+0.74%)
Jan 22, 2013 1953 1971 1934 1958 0 +2.54(+0.13%)
Jan 18, 2013 1956 1956 1956 0 +11.93(+0.61%)
Jan 17, 2013 1956 1962 1928 1944 0 +4.71(+0.24%)
Jan 16, 2013 1948 1965 1927 1939 0 -10.57(-0.54%)
Jan 15, 2013 1939 1956 1920 1950 0 +9.37(+0.48%)
Jan 14, 2013 1915 1947 1907 1940 0 +9.16(+0.47%)
Jan 12, 2013 1910 1938 1897 1931 0 +0.00(+0.00%)
Jan 11, 2013 1910 1938 1897 1931 0 +25.89(+1.36%)
Jan 10, 2013 1911 1930 1880 1905 0 -2.08(-0.11%)
Jan 09, 2013 1908 1921 1898 1907 0 +6.22(+0.33%)
Jan 08, 2013 1902 1916 1874 1901 0 -22.81(-1.19%)
Jan 07, 2013 1935 1951 1914 1924 0 -14.75(-0.76%)
Jan 04, 2013 1943 1948 1908 1939 0 +0.31(+0.02%)
Jan 03, 2013 1964 1982 1927 1938 0 -35.23(-1.79%)
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.