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%)
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.