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 30, 2010 1546 1549 1489 1492 0 -52.97(-3.43%)
Apr 29, 2010 1549 1560 1529 1545 0 +3.09(+0.20%)
Apr 28, 2010 1541 1552 1515 1541 0 +11.62(+0.76%)
Apr 27, 2010 1571 1579 1523 1530 0 -50.98(-3.22%)
Apr 26, 2010 1584 1597 1572 1581 0 -6.22(-0.39%)
Apr 23, 2010 1552 1590 1542 1587 0 +40.76(+2.64%)
Apr 22, 2010 1522 1553 1505 1546 0 +9.55(+0.62%)
Apr 21, 2010 1541 1555 1513 1537 0 +23.28(+1.54%)
Apr 20, 2010 1509 1522 1494 1513 0 +11.44(+0.76%)
Apr 19, 2010 1504 1513 1471 1502 0 -10.55(-0.70%)
Apr 16, 2010 1523 1544 1497 1513 0 -15.88(-1.04%)
Apr 15, 2010 1515 1542 1508 1528 0 +12.23(+0.81%)
Apr 14, 2010 1488 1525 1484 1516 0 +35.28(+2.38%)
Apr 13, 2010 1492 1504 1473 1481 0 -17.57(-1.17%)
Apr 12, 2010 1486 1517 1474 1499 0 +18.88(+1.28%)
Apr 09, 2010 1466 1483 1457 1480 0 +19.47(+1.33%)
Apr 08, 2010 1456 1471 1435 1460 0 -11.81(-0.80%)
Apr 07, 2010 1482 1494 1459 1472 0 -9.68(-0.65%)
Apr 06, 2010 1462 1489 1453 1482 0 +14.81(+1.01%)
Apr 05, 2010 1447 1477 1441 1467 0 +28.88(+2.01%)
Apr 01, 2010 1438 1438 1438 0 +17.63(+1.24%)
Mar 31, 2010 1415 1437 1409 1420 0 -2.91(-0.20%)
Mar 30, 2010 1435 1443 1406 1423 0 -9.05(-0.63%)
Mar 29, 2010 1457 1470 1421 1432 0 -17.08(-1.18%)
Mar 26, 2010 1463 1474 1437 1449 0 -13.70(-0.94%)
Mar 25, 2010 1494 1501 1462 1463 0 -19.66(-1.33%)
Mar 24, 2010 1485 1499 1472 1483 0 -10.22(-0.68%)
Mar 23, 2010 1474 1500 1459 1493 0 +24.07(+1.64%)
Mar 22, 2010 1431 1484 1425 1469 0 +25.62(+1.78%)
Mar 19, 2010 1463 1471 1431 1443 0 -15.34(-1.05%)
Mar 18, 2010 1457 1471 1448 1459 0 -0.14(-0.01%)
Mar 17, 2010 1458 1477 1448 1459 0 -0.45(-0.03%)
Mar 16, 2010 1458 1466 1441 1459 0 +4.19(+0.29%)
Mar 15, 2010 1454 1464 1441 1455 0 -8.92(-0.61%)
Mar 12, 2010 1476 1478 1448 1464 0 -3.17(-0.22%)
Mar 11, 2010 1446 1470 1432 1467 0 +9.04(+0.62%)
Mar 10, 2010 1459 1483 1441 1458 0 -0.20(-0.01%)
Mar 09, 2010 1455 1480 1441 1458 0 -1.69(-0.12%)
Mar 08, 2010 1440 1471 1429 1460 0 +27.03(+1.89%)
Mar 05, 2010 1418 1444 1406 1433 0 +23.20(+1.65%)
Mar 04, 2010 1405 1416 1386 1410 0 +7.42(+0.53%)
Mar 03, 2010 1423 1436 1392 1402 0 -20.53(-1.44%)
Mar 02, 2010 1439 1452 1416 1423 0 -13.96(-0.97%)
Mar 01, 2010 1399 1441 1395 1437 0 +42.24(+3.03%)
Feb 26, 2010 1385 1404 1372 1395 0 +9.88(+0.71%)
Feb 25, 2010 1359 1389 1341 1385 0 +1.33(+0.10%)
Feb 24, 2010 1395 1414 1370 1383 0 -11.00(-0.79%)
Feb 23, 2010 1424 1429 1381 1394 0 -45.43(-3.16%)
Feb 22, 2010 1456 1462 1429 1440 0 -10.13(-0.70%)
Feb 19, 2010 1443 1466 1436 1450 0 -4.00(-0.28%)
Feb 18, 2010 1424 1458 1410 1454 0 +22.03(+1.54%)
Feb 17, 2010 1435 1441 1416 1432 0 +1.31(+0.09%)
Feb 16, 2010 1400 1434 1392 1431 0 +40.21(+2.89%)
Feb 12, 2010 1390 1390 1390 0 -5.80(-0.42%)
Feb 11, 2010 1370 1402 1355 1396 0 +23.33(+1.70%)
Feb 10, 2010 1374 1388 1354 1373 0 -3.75(-0.27%)
Feb 09, 2010 1382 1394 1364 1377 0 +8.28(+0.61%)
Feb 08, 2010 1361 1389 1349 1368 0 +7.83(+0.58%)
Feb 05, 2010 1348 1366 1325 1360 0 +14.15(+1.05%)
Feb 04, 2010 1376 1383 1340 1346 0 -42.22(-3.04%)
Feb 03, 2010 1384 1402 1373 1389 0 -3.54(-0.25%)
Feb 02, 2010 1373 1398 1356 1392 0 +23.76(+1.74%)
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.