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 (%)
Apr 29, 2011 2170 2189 2153 2173 0 +0.44(+0.02%)
Apr 28, 2011 2153 2179 2140 2172 0 +8.04(+0.37%)
Apr 27, 2011 2178 2184 2133 2164 0 -8.28(-0.38%)
Apr 26, 2011 2170 2189 2148 2173 0 +8.57(+0.40%)
Apr 25, 2011 2169 2182 2142 2164 0 -0.48(-0.02%)
Apr 21, 2011 2128 2184 2121 2165 0 +45.05(+2.13%)
Apr 20, 2011 2071 2141 2061 2119 0 +80.73(+3.96%)
Apr 19, 2011 2033 2050 2005 2039 0 +8.21(+0.40%)
Apr 18, 2011 2021 2042 1999 2031 0 -22.12(-1.08%)
Apr 15, 2011 2039 2063 2027 2053 0 +18.74(+0.92%)
Apr 14, 2011 2027 2054 2013 2034 0 -1.21(-0.06%)
Apr 13, 2011 2004 2052 1992 2035 0 +47.19(+2.37%)
Apr 12, 2011 1999 2014 1966 1988 0 -26.35(-1.31%)
Apr 11, 2011 1999 2021 1986 2014 0 +10.62(+0.53%)
Apr 08, 2011 2021 2034 1993 2004 0 +2.27(+0.11%)
Apr 07, 2011 1997 2015 1980 2001 0 +8.03(+0.40%)
Apr 06, 2011 1989 2005 1970 1993 0 +14.94(+0.76%)
Apr 05, 2011 1984 1999 1966 1978 0 -2.18(-0.11%)
Apr 04, 2011 2034 2039 1968 1981 0 -49.44(-2.44%)
Apr 01, 2011 2049 2062 2012 2030 0 +1.42(+0.07%)
Mar 31, 2011 2028 2053 2019 2029 0 -16.38(-0.80%)
Mar 30, 2011 2048 2054 2040 2045 0 -15.07(-0.73%)
Mar 29, 2011 2046 2071 2032 2060 0 +9.75(+0.48%)
Mar 28, 2011 2079 2088 2047 2050 0 -18.13(-0.88%)
Mar 25, 2011 2060 2081 2038 2068 0 +19.73(+0.96%)
Mar 24, 2011 2025 2055 2009 2049 0 +45.05(+2.25%)
Mar 23, 2011 1990 2016 1980 2004 0 +6.76(+0.34%)
Mar 22, 2011 2015 2024 1990 1997 0 -16.09(-0.80%)
Mar 21, 2011 2019 2028 2003 2013 0 +49.20(+2.51%)
Mar 18, 2011 1969 1987 1942 1964 0 +21.85(+1.13%)
Mar 17, 2011 1960 1977 1930 1942 0 +18.02(+0.94%)
Mar 16, 2011 1946 1976 1910 1924 0 -35.28(-1.80%)
Mar 15, 2011 1926 1970 1920 1959 0 -12.99(-0.66%)
Mar 14, 2011 1987 2007 1952 1972 0 -33.03(-1.65%)
Mar 11, 2011 1973 2022 1962 2005 0 +14.86(+0.75%)
Mar 10, 2011 2009 2015 1963 1990 0 -65.60(-3.19%)
Mar 09, 2011 2064 2073 2031 2056 0 -10.34(-0.50%)
Mar 08, 2011 2047 2077 2027 2066 0 +18.60(+0.91%)
Mar 07, 2011 2081 2100 2021 2048 0 -9.74(-0.47%)
Mar 04, 2011 2066 2074 2036 2057 0 +0.91(+0.04%)
Mar 03, 2011 2028 2077 2021 2057 0 +46.86(+2.33%)
Mar 02, 2011 1990 2044 1983 2010 0 +14.06(+0.70%)
Mar 01, 2011 2055 2059 1987 1996 0 -46.64(-2.28%)
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%)
Dec 01, 2010 1819 1847 1816 1832 0 +35.07(+1.95%)
Nov 30, 2010 1784 1811 1773 1797 0 -8.30(-0.46%)
Nov 29, 2010 1800 1814 1778 1806 0 -3.45(-0.19%)
Nov 26, 2010 1806 1821 1796 1809 0 -11.29(-0.62%)
Nov 24, 2010 1802 1820 1820 1820 0 +35.62(+2.00%)
Nov 23, 2010 1801 1823 1772 1785 0 -38.67(-2.12%)
Nov 22, 2010 1809 1839 1796 1823 0 +3.07(+0.17%)
Nov 19, 2010 1813 1845 1796 1820 0 +11.16(+0.62%)
Nov 18, 2010 1790 1825 1776 1809 0 +69.71(+4.01%)
Nov 17, 2010 1772 1815 1717 1740 0 -36.17(-2.04%)
Nov 16, 2010 1801 1819 1755 1776 0 -50.76(-2.78%)
Nov 15, 2010 1828 1846 1805 1826 0 +10.32(+0.57%)
Nov 12, 2010 1833 1854 1794 1816 0 -25.70(-1.40%)
Nov 11, 2010 1832 1854 1803 1842 0 -28.12(-1.50%)
Nov 10, 2010 1863 1890 1837 1870 0 +4.81(+0.26%)
Nov 09, 2010 1862 1895 1849 1865 0 +26.49(+1.44%)
Nov 08, 2010 1832 1868 1823 1839 0 -1.71(-0.09%)
Nov 05, 2010 1837 1854 1817 1840 0 +7.49(+0.41%)
Nov 04, 2010 1836 1857 1813 1833 0 +17.49(+0.96%)
Nov 03, 2010 1816 1827 1785 1815 0 +6.17(+0.34%)
Nov 02, 2010 1815 1835 1801 1809 0 +8.81(+0.49%)
Nov 01, 2010 1793 1822 1781 1800 0 +15.73(+0.88%)
Oct 29, 2010 1766 1799 1761 1785 0 +11.68(+0.66%)
Oct 28, 2010 1802 1809 1758 1773 0 -12.30(-0.69%)
Oct 27, 2010 1759 1801 1753 1785 0 +21.74(+1.23%)
Oct 25, 2010 1767 1790 1756 1764 0 -7.99(-0.45%)
Oct 22, 2010 1757 1785 1741 1772 0 +12.29(+0.70%)
Oct 21, 2010 1767 1786 1734 1759 0 +6.96(+0.40%)
Oct 20, 2010 1733 1772 1725 1752 0 +25.40(+1.47%)
Oct 19, 2010 1713 1760 1691 1727 0 -6.49(-0.37%)
Oct 18, 2010 1752 1756 1707 1733 0 -16.71(-0.95%)
Oct 15, 2010 1765 1774 1729 1750 0 +9.30(+0.53%)
Oct 14, 2010 1697 1766 1711 1741 0 +47.15(+2.78%)
Oct 13, 2010 1688 1709 1682 1694 0 +18.35(+1.10%)
Oct 12, 2010 1653 1685 1635 1675 0 +94.23(+5.96%)
Oct 11, 2010 1430 1604 1573 1581 0 +3.54(+0.22%)
Oct 08, 2010 1419 1585 1542 1578 0 +19.82(+1.27%)
Oct 07, 2010 1409 1574 1531 1558 0 +3.85(+0.25%)
Oct 06, 2010 1462 1622 1540 1554 0 -62.46(-3.86%)
Oct 05, 2010 1442 1623 1589 1616 0 +34.32(+2.17%)
Oct 04, 2010 1438 1608 1563 1582 0 -9.86(-0.62%)
Oct 01, 2010 1444 1611 1577 1592 0 -3.95(-0.25%)
Sep 30, 2010 1444 1624 1574 1596 0 -25.34(-1.56%)
Sep 29, 2010 1465 1637 1606 1621 0 -16.79(-1.03%)
Sep 28, 2010 1483 1658 1615 1638 0 +2.77(+0.17%)
Sep 27, 2010 1503 1661 1628 1635 0 -20.45(-1.24%)
Sep 24, 2010 1500 1669 1613 1656 0 +58.58(+3.67%)
Sep 23, 2010 1480 1612 1573 1597 0 +1.15(+0.07%)
Sep 22, 2010 1467 1607 1567 1596 0 +0.68(+0.04%)
Sep 21, 2010 1493 1617 1578 1595 0 -12.25(-0.76%)
Sep 20, 2010 1473 1618 1580 1607 0 +26.22(+1.66%)
Sep 17, 2010 1464 1596 1568 1581 0 -5.52(-0.35%)
Sep 15, 2010 1451 1596 1558 1587 0 +14.15(+0.90%)
Sep 14, 2010 1446 1599 1552 1573 0 +2.14(+0.14%)
Sep 13, 2010 1430 1576 1543 1570 0 +36.03(+2.35%)
Sep 10, 2010 1415 1544 1516 1534 0 +1.36(+0.09%)
Sep 09, 2010 1438 1565 1529 1533 0 -7.54(-0.49%)
Sep 08, 2010 1398 1551 1504 1541 0 +27.62(+1.83%)
Sep 07, 2010 1393 1530 1496 1513 0 -6.39(-0.42%)
Sep 03, 2010 1519 1519 1519 0 +25.27(+1.69%)
Sep 02, 2010 1349 1499 1456 1494 0 +34.05(+2.33%)
Sep 01, 2010 1304 1472 1416 1460 0 +58.39(+4.17%)
Aug 31, 2010 1281 1416 1385 1402 0 -7.17(-0.51%)
Aug 30, 2010 1300 1437 1403 1409 0 -9.31(-0.66%)
Aug 27, 2010 1279 1426 1373 1418 0 +37.03(+2.68%)
Aug 26, 2010 1259 1397 1362 1381 0 +8.80(+0.64%)
Aug 25, 2010 1248 1382 1352 1372 0 -1.51(-0.11%)
Aug 24, 2010 1260 1391 1367 1374 0 -30.21(-2.15%)
Aug 23, 2010 1295 1429 1391 1404 0 +9.17(+0.66%)
Aug 20, 2010 1265 1404 1375 1395 0 +8.25(+0.59%)
Aug 19, 2010 1262 1407 1363 1387 0 -12.18(-0.87%)
Aug 18, 2010 1274 1406 1375 1399 0 +8.23(+0.59%)
Aug 17, 2010 1280 1408 1379 1391 0 +5.85(+0.42%)
Aug 16, 2010 1248 1395 1355 1385 0 +17.40(+1.27%)
Aug 13, 2010 1249 1385 1357 1367 0 -2.05(-0.15%)
Aug 12, 2010 1271 1407 1348 1369 0 -60.75(-4.25%)
Aug 11, 2010 1316 1443 1408 1430 0 -34.87(-2.38%)
Aug 10, 2010 1354 1479 1440 1465 0 -19.47(-1.31%)
Aug 09, 2010 1367 1495 1469 1484 0 +5.41(+0.37%)
Aug 06, 2010 1360 1504 1458 1479 0 -26.50(-1.76%)
Aug 05, 2010 1395 1524 1491 1506 0 -17.00(-1.12%)
Aug 04, 2010 1387 1534 1498 1523 0 +22.36(+1.49%)
Aug 03, 2010 1380 1510 1484 1500 0 -0.39(-0.03%)
Aug 02, 2010 1357 1510 1469 1501 0 +44.42(+3.05%)
Jul 30, 2010 1453 1471 1443 1456 0 -8.44(-0.58%)
Jul 29, 2010 1374 1497 1450 1465 0 -17.05(-1.15%)
Jul 28, 2010 1369 1505 1472 1482 0 -19.52(-1.30%)
Jul 27, 2010 1386 1520 1489 1501 0 -7.17(-0.48%)
Jul 26, 2010 1370 1512 1480 1508 0 +18.48(+1.24%)
Jul 23, 2010 1342 1498 1452 1490 0 +23.96(+1.63%)
Jul 22, 2010 1332 1482 1434 1466 0 +27.09(+1.88%)
Jul 21, 2010 1371 1477 1429 1439 0 -49.47(-3.32%)
Jul 20, 2010 1360 1490 1440 1488 0 -2.47(-0.17%)
Jul 19, 2010 1361 1499 1467 1491 0 +17.21(+1.17%)
Jul 16, 2010 1359 1500 1466 1474 0 -24.57(-1.64%)
Jul 15, 2010 1497 1509 1482 1498 0 -49.78(-3.22%)
Jul 14, 2010 1518 1565 1512 1548 0 +32.73(+2.16%)
Jul 13, 2010 1503 1520 1486 1515 0 +26.39(+1.77%)
Jul 12, 2010 1479 1505 1466 1489 0 +7.79(+0.53%)
Jul 09, 2010 1476 1491 1462 1481 0 +4.02(+0.27%)
Jul 08, 2010 1479 1490 1453 1477 0 +11.77(+0.80%)
Jul 07, 2010 1402 1468 1394 1465 0 +107.17(+7.89%)
Jul 06, 2010 1256 1387 1345 1358 0 +0.88(+0.06%)
Jul 02, 2010 1367 1382 1347 1357 0 -18.05(-1.31%)
Jul 01, 2010 1372 1391 1338 1375 0 +2.79(+0.20%)
Jun 30, 2010 1393 1413 1367 1372 0 -22.00(-1.58%)
Jun 29, 2010 1410 1430 1386 1394 0 -56.14(-3.87%)
Jun 25, 2010 1449 1463 1413 1451 0 +25.88(+1.82%)
Jun 24, 2010 1455 1465 1413 1425 0 -39.36(-2.69%)
Jun 23, 2010 1459 1479 1448 1464 0 +6.04(+0.41%)
Jun 22, 2010 1483 1500 1453 1458 0 -23.36(-1.58%)
Jun 21, 2010 1514 1525 1470 1481 0 -16.84(-1.12%)
Jun 18, 2010 1502 1511 1491 1498 0 -4.46(-0.30%)
Jun 17, 2010 1497 1508 1478 1503 0 +14.09(+0.95%)
Jun 16, 2010 1480 1498 1470 1489 0 -3.40(-0.23%)
Jun 15, 2010 1459 1494 1452 1492 0 +48.02(+3.33%)
Jun 14, 2010 1459 1473 1438 1444 0 -0.93(-0.06%)
Jun 11, 2010 1411 1451 1404 1445 0 +16.51(+1.16%)
Jun 10, 2010 1407 1434 1395 1428 0 +45.55(+3.29%)
Jun 09, 2010 1394 1427 1375 1383 0 -6.52(-0.47%)
Jun 08, 2010 1383 1399 1359 1389 0 +2.79(+0.20%)
Jun 07, 2010 1428 1441 1383 1387 0 -35.67(-2.51%)
Jun 04, 2010 1429 1472 1414 1422 0 -54.86(-3.71%)
Jun 03, 2010 1457 1489 1443 1477 0 +24.27(+1.67%)
Jun 02, 2010 1427 1455 1412 1453 0 +35.92(+2.54%)
Jun 01, 2010 1422 1458 1406 1417 0 -22.82(-1.59%)
May 28, 2010 1440 1440 1440 0 -19.23(-1.32%)
May 27, 2010 1411 1465 1399 1459 0 +99.95(+7.35%)
May 26, 2010 1388 1417 1352 1359 0 -1.47(-0.11%)
May 25, 2010 1359 1379 1321 1360 0 -26.47(-1.91%)
May 24, 2010 1383 1413 1375 1387 0 -4.13(-0.30%)
May 21, 2010 1338 1413 1330 1391 0 +15.26(+1.11%)
May 20, 2010 1367 1406 1361 1376 0 -42.32(-2.98%)
May 19, 2010 1425 1447 1399 1418 0 -16.09(-1.12%)
May 18, 2010 1475 1488 1421 1434 0 -33.02(-2.25%)
May 17, 2010 1468 1489 1437 1467 0 +3.19(+0.22%)
May 14, 2010 1462 1481 1434 1464 0 -23.57(-1.58%)
May 13, 2010 1499 1527 1479 1488 0 -4.98(-0.33%)
May 12, 2010 1476 1508 1468 1493 0 +21.55(+1.46%)
May 11, 2010 1486 1501 1463 1471 0 -5.21(-0.35%)
May 10, 2010 1472 1485 1454 1476 0 +65.70(+4.66%)
May 07, 2010 1441 1459 1375 1411 0 -36.47(-2.52%)
May 06, 2010 1476 1507 1326 1447 0 -27.53(-1.87%)
May 05, 2010 1481 1505 1463 1475 0 -15.30(-1.03%)
May 04, 2010 1506 1509 1467 1490 0 -33.45(-2.20%)
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.