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 (%)
Feb 28, 2011 2012 2060 2014 2042 0 +4.62(+0.23%)
Feb 25, 2011 1998 2046 2010 2038 0 +34.32(+1.71%)
Feb 24, 2011 1962 2015 1968 2003 0 +13.73(+0.69%)
Feb 23, 2011 1992 2018 1958 1990 0 -35.55(-1.76%)
Feb 22, 2011 2042 2053 2007 2025 0 -48.30(-2.33%)
Feb 18, 2011 2073 2073 2073 0 -11.51(-0.55%)
Feb 17, 2011 2066 2094 2042 2085 0 -20.15(-0.96%)
Feb 16, 2011 2107 2121 2087 2105 0 +9.35(+0.45%)
Feb 15, 2011 2120 2133 2082 2096 0 -31.16(-1.47%)
Feb 14, 2011 2127 2146 2109 2127 0 +0.12(+0.01%)
Feb 11, 2011 2122 2144 2098 2127 0 -4.40(-0.21%)
Feb 10, 2011 2086 2144 2072 2131 0 +17.36(+0.82%)
Feb 09, 2011 2074 2126 2057 2114 0 +36.16(+1.74%)
Feb 08, 2011 2067 2089 2056 2078 0 -21.08(-1.00%)
Feb 07, 2011 2044 2116 2083 2099 0 +22.31(+1.07%)
Feb 04, 2011 2014 2082 2050 2076 0 +22.11(+1.08%)
Feb 03, 2011 1992 2068 2028 2054 0 -1.02(-0.05%)
Feb 02, 2011 1972 2069 2015 2055 0 +26.97(+1.33%)
Feb 01, 2011 1953 2043 1996 2028 0 +37.24(+1.87%)
Jan 31, 2011 1962 1999 1953 1991 0 +23.90(+1.21%)
Jan 28, 2011 1962 2022 1955 1967 0 -43.09(-2.14%)
Jan 27, 2011 1951 2024 1984 2010 0 +12.60(+0.63%)
Jan 26, 2011 1921 2009 1956 1998 0 +37.63(+1.92%)
Jan 25, 2011 1905 1979 1906 1960 0 +1.67(+0.09%)
Jan 24, 2011 1908 1972 1928 1958 0 -1.07(-0.05%)
Jan 21, 2011 1933 1989 1953 1959 0 -1.75(-0.09%)
Jan 20, 2011 1916 1976 1931 1961 0 -35.74(-1.79%)
Jan 19, 2011 1987 2043 1984 1997 0 -39.87(-1.96%)
Jan 18, 2011 1989 2059 2017 2037 0 +5.27(+0.26%)
Jan 14, 2011 2032 2032 2032 0 +37.82(+1.90%)
Jan 13, 2011 1936 2012 1969 1994 0 +19.26(+0.98%)
Jan 12, 2011 1945 2004 1962 1974 0 -3.93(-0.20%)
Jan 11, 2011 1937 1993 1959 1978 0 +4.50(+0.23%)
Jan 10, 2011 1895 1985 1933 1974 0 +19.34(+0.99%)
Jan 07, 2011 1914 1974 1929 1955 0 -6.42(-0.33%)
Jan 06, 2011 1907 1978 1942 1961 0 +8.20(+0.42%)
Jan 05, 2011 1876 1966 1912 1953 0 +21.73(+1.13%)
Jan 04, 2011 1890 1953 1903 1931 0 -14.29(-0.73%)
Jan 03, 2011 1859 1956 1904 1945 0 +46.79(+2.46%)
Dec 31, 2010 1850 1906 1881 1899 0 -0.22(-0.01%)
Dec 30, 2010 1850 1909 1889 1899 0 +0.35(+0.02%)
Dec 29, 2010 1856 1912 1891 1898 0 -3.65(-0.19%)
Dec 28, 2010 1864 1918 1894 1902 0 -7.65(-0.40%)
Dec 27, 2010 1849 1919 1887 1910 0 +5.11(+0.27%)
Dec 23, 2010 1851 1912 1890 1905 0 +2.53(+0.13%)
Dec 22, 2010 1859 1915 1886 1902 0 -7.62(-0.40%)
Dec 21, 2010 1865 1921 1899 1910 0 +6.31(+0.33%)
Dec 20, 2010 1904 1914 1882 1903 0 +5.89(+0.31%)
Dec 17, 2010 1882 1909 1870 1898 0 +14.26(+0.76%)
Dec 16, 2010 1874 1894 1859 1883 0 +16.22(+0.87%)
Dec 15, 2010 1883 1897 1859 1867 0 -17.14(-0.91%)
Dec 14, 2010 1900 1914 1869 1884 0 +1.32(+0.07%)
Dec 10, 2010 1873 1893 1857 1883 0 +9.86(+0.53%)
Dec 09, 2010 1882 1887 1858 1873 0 -4.12(-0.22%)
Dec 08, 2010 1860 1880 1840 1877 0 +20.64(+1.11%)
Dec 07, 2010 1868 1882 1845 1856 0 +5.98(+0.32%)
Dec 06, 2010 1855 1865 1834 1851 0 -11.96(-0.64%)
Dec 03, 2010 1838 1872 1834 1862 0 +9.91(+0.53%)
Dec 02, 2010 1825 1862 1819 1853 0 +20.12(+1.10%)
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.