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 (%)
Sep 28, 2012 2163 2172 2127 2143 0 -21.63(-1.00%)
Sep 27, 2012 2117 2171 2112 2165 0 +56.09(+2.66%)
Sep 26, 2012 2146 2150 2093 2109 0 -41.45(-1.93%)
Sep 25, 2012 2198 2209 2145 2150 0 -43.22(-1.97%)
Sep 24, 2012 2204 2212 2176 2193 0 -31.10(-1.40%)
Sep 21, 2012 2207 2238 2195 2224 0 +37.09(+1.70%)
Sep 20, 2012 2188 2203 2170 2187 0 -14.97(-0.68%)
Sep 19, 2012 2191 2215 2183 2202 0 +6.64(+0.30%)
Sep 18, 2012 2190 2215 2184 2196 0 +3.71(+0.17%)
Sep 17, 2012 2203 2216 2177 2192 0 -15.07(-0.68%)
Sep 14, 2012 2183 2227 2179 2207 0 +25.59(+1.17%)
Sep 13, 2012 2166 2198 2153 2181 0 +12.52(+0.58%)
Sep 12, 2012 2163 2195 2154 2169 0 -1.88(-0.09%)
Sep 11, 2012 2174 2195 2164 2171 0 -0.08(-0.00%)
Sep 10, 2012 2211 2232 2169 2171 0 -47.99(-2.16%)
Sep 07, 2012 2194 2227 2185 2219 0 +11.56(+0.52%)
Sep 06, 2012 2142 2211 2138 2207 0 +78.76(+3.70%)
Sep 05, 2012 2120 2144 2100 2128 0 +6.45(+0.30%)
Sep 04, 2012 2110 2136 2088 2122 0 +12.08(+0.57%)
Aug 31, 2012 2110 2110 2110 0 +4.91(+0.23%)
Aug 30, 2012 2136 2139 2101 2105 0 -47.23(-2.19%)
Aug 29, 2012 2120 2159 2107 2152 0 +32.28(+1.52%)
Aug 27, 2012 2130 2145 2106 2120 0 -10.69(-0.50%)
Aug 24, 2012 2075 2135 2069 2131 0 +53.27(+2.56%)
Aug 23, 2012 2091 2103 2069 2077 0 -20.53(-0.98%)
Aug 22, 2012 2084 2107 2069 2098 0 +10.13(+0.49%)
Aug 21, 2012 2111 2126 2078 2088 0 -19.51(-0.93%)
Aug 20, 2012 2120 2127 2091 2107 0 -22.20(-1.04%)
Aug 17, 2012 2105 2140 2093 2129 0 +39.02(+1.87%)
Aug 16, 2012 2082 2103 2054 2090 0 +59.78(+2.94%)
Aug 15, 2012 2047 2064 2025 2031 0 -10.43(-0.51%)
Aug 14, 2012 2103 2105 2032 2041 0 -61.06(-2.90%)
Aug 13, 2012 2114 2122 2079 2102 0 -18.92(-0.89%)
Aug 11, 2012 2106 2126 2094 2121 0 +0.00(+0.00%)
Aug 10, 2012 2106 2126 2094 2121 0 +5.62(+0.27%)
Aug 09, 2012 2106 2130 2098 2115 0 +4.93(+0.23%)
Aug 08, 2012 2107 2122 2094 2110 0 -8.77(-0.41%)
Aug 07, 2012 2090 2138 2083 2119 0 +36.67(+1.76%)
Aug 06, 2012 2097 2106 2078 2083 0 -13.55(-0.65%)
Aug 03, 2012 2067 2111 2056 2096 0 +70.67(+3.49%)
Aug 02, 2012 2014 2068 1996 2025 0 -2.92(-0.14%)
Aug 01, 2012 2061 2046 2018 2028 0 -16.72(-0.82%)
Jul 31, 2012 2039 2067 2033 2045 0 -3.24(-0.16%)
Jul 30, 2012 2055 2078 2024 2048 0 -19.45(-0.94%)
Jul 27, 2012 2003 2081 1995 2068 0 +53.02(+2.63%)
Jul 26, 2012 2002 2040 1981 2015 0 +49.52(+2.52%)
Jul 25, 2012 1963 1993 1949 1965 0 -5.83(-0.30%)
Jul 24, 2012 1940 2000 1919 1971 0 +30.04(+1.55%)
Jul 23, 2012 1922 1953 1898 1941 0 -22.67(-1.15%)
Jul 20, 2012 1976 1997 1955 1964 0 -27.24(-1.37%)
Jul 19, 2012 1971 2010 1956 1991 0 +37.99(+1.95%)
Jul 18, 2012 1906 1983 1902 1953 0 +136.99(+7.54%)
Jul 17, 2012 1842 1852 1799 1816 0 -18.50(-1.01%)
Jul 16, 2012 1855 1865 1825 1834 0 -23.92(-1.29%)
Jul 14, 2012 1840 1871 1829 1858 0 +0.00(+0.00%)
Jul 13, 2012 1840 1871 1829 1858 0 +21.36(+1.16%)
Jul 12, 2012 1833 1854 1798 1837 0 -9.99(-0.54%)
Jul 11, 2012 1852 1883 1831 1847 0 -1.28(-0.07%)
Jul 10, 2012 1883 1909 1834 1848 0 -24.67(-1.32%)
Jul 09, 2012 1894 1903 1864 1873 0 -25.35(-1.34%)
Jul 06, 2012 1930 1949 1868 1898 0 -106.77(-5.32%)
Jul 05, 2012 2015 2029 1992 2005 0 -19.27(-0.95%)
Jul 03, 2012 2024 2024 2024 0 +26.31(+1.32%)
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.