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%)
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.