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 (%)
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%)
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.