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 (%)
Aug 31, 2011 1683 1722 1674 1693 0 +30.09(+1.81%)
Aug 30, 2011 1659 1681 1632 1663 0 -2.78(-0.17%)
Aug 29, 2011 1637 1670 1627 1666 0 +47.10(+2.91%)
Aug 26, 2011 1573 1628 1548 1619 0 +29.69(+1.87%)
Aug 25, 2011 1625 1652 1581 1589 0 -30.43(-1.88%)
Aug 24, 2011 1602 1623 1578 1619 0 +14.55(+0.91%)
Aug 23, 2011 1553 1606 1532 1605 0 +60.15(+3.89%)
Aug 22, 2011 1566 1578 1530 1545 0 +20.53(+1.35%)
Aug 19, 2011 1524 1574 1509 1524 0 -26.63(-1.72%)
Aug 18, 2011 1581 1595 1490 1551 0 -172.71(-10.02%)
Aug 17, 2011 1775 1783 1705 1724 0 -46.40(-2.62%)
Aug 16, 2011 1786 1799 1746 1770 0 -32.34(-1.79%)
Aug 15, 2011 1794 1816 1772 1802 0 +25.06(+1.41%)
Aug 12, 2011 1756 1807 1742 1777 0 +34.34(+1.97%)
Aug 11, 2011 1679 1766 1672 1743 0 +79.03(+4.75%)
Aug 10, 2011 1697 1723 1652 1664 0 -66.09(-3.82%)
Aug 09, 2011 1696 1732 1632 1730 0 +65.36(+3.93%)
Aug 08, 2011 1692 1732 1648 1665 0 -88.39(-5.04%)
Aug 05, 2011 1799 1809 1694 1753 0 -53.95(-2.99%)
Aug 04, 2011 1888 1905 1802 1807 0 -104.06(-5.45%)
Aug 03, 2011 1900 1920 1856 1911 0 +11.76(+0.62%)
Aug 02, 2011 1955 1964 1897 1899 0 -73.68(-3.73%)
Aug 01, 2011 1994 2017 1943 1973 0 -8.74(-0.44%)
Jul 29, 2011 1983 2012 1959 1982 0 -37.52(-1.86%)
Jul 28, 2011 2013 2055 1998 2019 0 +1.38(+0.07%)
Jul 27, 2011 2075 2078 2008 2018 0 -74.28(-3.55%)
Jul 26, 2011 2089 2108 2064 2092 0 -1.97(-0.09%)
Jul 25, 2011 2105 2126 2085 2094 0 -33.16(-1.56%)
Jul 22, 2011 2094 2146 2080 2127 0 +46.91(+2.25%)
Jul 21, 2011 2093 2111 2060 2080 0 -21.08(-1.00%)
Jul 20, 2011 2159 2168 2084 2101 0 -23.79(-1.12%)
Jul 19, 2011 2087 2136 2085 2125 0 +61.73(+2.99%)
Jul 18, 2011 2071 2084 2045 2063 0 -19.23(-0.92%)
Jul 15, 2011 2084 2099 2060 2083 0 +8.55(+0.41%)
Jul 14, 2011 2110 2133 2064 2074 0 -24.89(-1.19%)
Jul 13, 2011 2115 2137 2094 2099 0 -0.88(-0.04%)
Jul 12, 2011 2116 2129 2095 2100 0 -22.48(-1.06%)
Jul 11, 2011 2150 2168 2110 2122 0 -54.09(-2.49%)
Jul 08, 2011 2162 2183 2142 2176 0 -8.92(-0.41%)
Jul 07, 2011 2191 2209 2170 2185 0 +16.34(+0.75%)
Jul 06, 2011 2170 2183 2145 2169 0 -1.46(-0.07%)
Jul 05, 2011 2161 2179 2146 2171 0 +2.39(+0.11%)
Jul 01, 2011 2168 2168 2168 0 +29.93(+1.40%)
Jun 30, 2011 2099 2155 2093 2138 0 +49.71(+2.38%)
Jun 29, 2011 2093 2104 2074 2088 0 +4.97(+0.24%)
Jun 28, 2011 2060 2103 2054 2084 0 +29.70(+1.45%)
Jun 27, 2011 2002 2075 1989 2054 0 +47.46(+2.37%)
Jun 24, 2011 2070 2079 2000 2006 0 -74.93(-3.60%)
Jun 23, 2011 2030 2084 2008 2081 0 +25.82(+1.26%)
Jun 22, 2011 2058 2083 2048 2055 0 -13.81(-0.67%)
Jun 21, 2011 2033 2091 2022 2069 0 +49.86(+2.47%)
Jun 20, 2011 2016 2028 2008 2019 0 +15.70(+0.78%)
Jun 17, 2011 2039 2047 1997 2004 0 -14.84(-0.74%)
Jun 16, 2011 2044 2066 2003 2019 0 -27.07(-1.32%)
Jun 15, 2011 2056 2093 2032 2046 0 -28.45(-1.37%)
Jun 14, 2011 2039 2090 2033 2074 0 +60.04(+2.98%)
Jun 13, 2011 2020 2031 1997 2014 0 -2.03(-0.10%)
Jun 10, 2011 2043 2057 2007 2016 0 -35.97(-1.75%)
Jun 09, 2011 2060 2068 2036 2052 0 -2.89(-0.14%)
Jun 08, 2011 2059 2074 2030 2055 0 -18.46(-0.89%)
Jun 07, 2011 2084 2103 2062 2073 0 -4.68(-0.23%)
Jun 06, 2011 2110 2120 2070 2078 0 -46.14(-2.17%)
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.