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 (%)
Jan 31, 2012 1907 1915 1879 1897 0 +1.94(+0.10%)
Jan 30, 2012 1879 1902 1862 1895 0 -5.03(-0.26%)
Jan 27, 2012 1886 1911 1876 1900 0 +7.77(+0.41%)
Jan 26, 2012 1908 1919 1876 1892 0 -12.09(-0.63%)
Jan 25, 2012 1866 1918 1857 1905 0 +31.30(+1.67%)
Jan 24, 2012 1826 1884 1817 1873 0 +91.43(+5.13%)
Jan 23, 2012 1773 1796 1756 1782 0 +13.72(+0.78%)
Jan 20, 2012 1773 1783 1751 1768 0 +1.97(+0.11%)
Jan 19, 2012 1731 1776 1726 1766 0 +49.90(+2.91%)
Jan 18, 2012 1680 1722 1674 1716 0 +39.17(+2.34%)
Jan 17, 2012 1695 1708 1669 1677 0 -5.28(-0.31%)
Jan 13, 2012 1682 1682 1682 0 -17.15(-1.01%)
Jan 12, 2012 1711 1720 1685 1699 0 +20.27(+1.21%)
Jan 11, 2012 1672 1691 1659 1679 0 +6.13(+0.37%)
Jan 10, 2012 1696 1706 1666 1673 0 -5.51(-0.33%)
Jan 09, 2012 1673 1694 1657 1679 0 +6.06(+0.36%)
Jan 06, 2012 1671 1689 1647 1673 0 +8.16(+0.49%)
Jan 05, 2012 1657 1684 1644 1664 0 +3.14(+0.19%)
Jan 04, 2012 1655 1675 1639 1661 0 +14.33(+0.87%)
Dec 30, 2011 1653 1673 1641 1647 0 -7.94(-0.48%)
Dec 29, 2011 1646 1658 1636 1655 0 +14.29(+0.87%)
Dec 28, 2011 1663 1675 1635 1641 0 -19.67(-1.18%)
Dec 27, 2011 1666 1680 1652 1660 0 -9.49(-0.57%)
Dec 23, 2011 1670 1670 1670 0 +35.27(+2.16%)
Dec 21, 2011 1667 1674 1597 1634 0 -63.67(-3.75%)
Dec 20, 2011 1677 1707 1674 1698 0 +44.95(+2.72%)
Dec 19, 2011 1686 1693 1645 1653 0 -25.19(-1.50%)
Dec 16, 2011 1696 1712 1672 1678 0 -1.58(-0.09%)
Dec 15, 2011 1700 1717 1665 1680 0 -1.02(-0.06%)
Dec 14, 2011 1706 1718 1669 1681 0 -35.72(-2.08%)
Dec 13, 2011 1754 1774 1702 1717 0 -23.47(-1.35%)
Dec 12, 2011 1758 1761 1721 1740 0 -35.50(-2.00%)
Dec 09, 2011 1745 1785 1738 1776 0 +32.03(+1.84%)
Dec 08, 2011 1760 1771 1733 1744 0 -26.64(-1.50%)
Dec 07, 2011 1755 1780 1734 1770 0 +3.95(+0.22%)
Dec 06, 2011 1772 1797 1759 1766 0 -5.46(-0.31%)
Dec 05, 2011 1775 1800 1759 1772 0 +25.16(+1.44%)
Dec 02, 2011 1768 1787 1741 1747 0 +10.97(+0.63%)
Dec 01, 2011 1715 1750 1707 1736 0 +7.25(+0.42%)
Nov 30, 2011 1718 1744 1707 1728 0 +60.16(+3.61%)
Nov 29, 2011 1683 1695 1656 1668 0 -4.98(-0.30%)
Nov 28, 2011 1655 1687 1647 1673 0 +58.40(+3.62%)
Nov 25, 2011 1619 1639 1608 1615 0 -15.12(-0.93%)
Nov 23, 2011 1630 1630 1630 0 -31.33(-1.89%)
Nov 22, 2011 1658 1676 1633 1661 0 -4.65(-0.28%)
Nov 21, 2011 1665 1680 1635 1666 0 -21.52(-1.28%)
Nov 18, 2011 1719 1727 1679 1687 0 -22.79(-1.33%)
Nov 17, 2011 1755 1764 1682 1710 0 -94.16(-5.22%)
Nov 16, 2011 1806 1840 1788 1804 0 -17.08(-0.94%)
Nov 15, 2011 1807 1839 1794 1821 0 +0.02(+0.00%)
Nov 14, 2011 1823 1848 1813 1821 0 -10.14(-0.55%)
Nov 11, 2011 1819 1850 1810 1832 0 +38.69(+2.16%)
Nov 10, 2011 1818 1825 1768 1793 0 -0.72(-0.04%)
Nov 09, 2011 1825 1837 1781 1794 0 -77.47(-4.14%)
Nov 08, 2011 1854 1884 1835 1871 0 +27.33(+1.48%)
Nov 07, 2011 1846 1855 1816 1844 0 -4.24(-0.23%)
Nov 04, 2011 1843 1864 1821 1848 0 -15.54(-0.83%)
Nov 03, 2011 1831 1872 1784 1864 0 +53.30(+2.94%)
Nov 02, 2011 1796 1827 1774 1810 0 +39.52(+2.23%)
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.