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 (%)
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%)
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.