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, 2012 2084 2097 2068 2082 0 -6.19(-0.30%)
Apr 27, 2012 2110 2115 2079 2088 0 -39.90(-1.88%)
Apr 26, 2012 2099 2133 2095 2128 0 +27.36(+1.30%)
Apr 25, 2012 2072 2108 2063 2100 0 +51.61(+2.52%)
Apr 24, 2012 2056 2071 2033 2049 0 -11.34(-0.55%)
Apr 23, 2012 2057 2068 2032 2060 0 -14.69(-0.71%)
Apr 20, 2012 2104 2107 2070 2075 0 -20.52(-0.98%)
Apr 19, 2012 2104 2134 2057 2095 0 -50.76(-2.37%)
Apr 18, 2012 2140 2158 2122 2146 0 -0.21(-0.01%)
Apr 17, 2012 2126 2158 2119 2146 0 +35.86(+1.70%)
Apr 16, 2012 2142 2157 2098 2110 0 -8.37(-0.40%)
Apr 13, 2012 2140 2157 2112 2119 0 -23.09(-1.08%)
Apr 12, 2012 2109 2149 2105 2142 0 +37.80(+1.80%)
Apr 11, 2012 2082 2119 2069 2104 0 +13.27(+0.63%)
Apr 10, 2012 2132 2155 2089 2091 0 -37.97(-1.78%)
Apr 09, 2012 2117 2148 2106 2129 0 -23.89(-1.11%)
Apr 05, 2012 2166 2182 2146 2153 0 -27.10(-1.24%)
Apr 04, 2012 2207 2212 2163 2180 0 -46.26(-2.08%)
Apr 03, 2012 2220 2249 2204 2226 0 +10.63(+0.48%)
Apr 02, 2012 2212 2229 2197 2215 0 +0.97(+0.04%)
Mar 30, 2012 2217 2231 2191 2214 0 +8.78(+0.40%)
Mar 29, 2012 2195 2215 2168 2206 0 -2.53(-0.11%)
Mar 28, 2012 2228 2244 2198 2208 0 -10.05(-0.45%)
Mar 27, 2012 2229 2240 2215 2218 0 -7.35(-0.33%)
Mar 26, 2012 2210 2229 2194 2225 0 +31.39(+1.43%)
Mar 23, 2012 2185 2201 2166 2194 0 +8.66(+0.40%)
Mar 22, 2012 2176 2201 2156 2185 0 +3.41(+0.16%)
Mar 21, 2012 2160 2195 2152 2182 0 +27.64(+1.28%)
Mar 20, 2012 2140 2174 2117 2154 0 +1.08(+0.05%)
Mar 19, 2012 2142 2168 2130 2153 0 +10.68(+0.50%)
Mar 16, 2012 2153 2161 2130 2143 0 -7.14(-0.33%)
Mar 15, 2012 2150 2164 2132 2150 0 -1.70(-0.08%)
Mar 14, 2012 2169 2188 2137 2151 0 -30.64(-1.40%)
Mar 13, 2012 2151 2187 2144 2182 0 +41.43(+1.94%)
Mar 12, 2012 2144 2152 2119 2141 0 -5.96(-0.28%)
Mar 09, 2012 2113 2154 2105 2147 0 +38.21(+1.81%)
Mar 08, 2012 2097 2117 2088 2108 0 +31.38(+1.51%)
Mar 07, 2012 2045 2085 2040 2077 0 +32.65(+1.60%)
Mar 06, 2012 2033 2066 2011 2044 0 -45.12(-2.16%)
Mar 05, 2012 2114 2124 2074 2089 0 -39.04(-1.83%)
Mar 02, 2012 2123 2156 2107 2129 0 +7.32(+0.35%)
Mar 01, 2012 2092 2129 2084 2121 0 +33.52(+1.61%)
Feb 29, 2012 2110 2136 2078 2088 0 -15.52(-0.74%)
Feb 28, 2012 2092 2120 2080 2103 0 +12.71(+0.61%)
Feb 27, 2012 2059 2107 2049 2090 0 +9.98(+0.48%)
Feb 24, 2012 2076 2103 2067 2080 0 +17.33(+0.84%)
Feb 23, 2012 2038 2072 2027 2063 0 +14.70(+0.72%)
Feb 22, 2012 2051 2086 2038 2048 0 -6.71(-0.33%)
Feb 21, 2012 2048 2076 2038 2055 0 +8.06(+0.39%)
Feb 17, 2012 2047 2047 2047 0 -24.49(-1.18%)
Feb 16, 2012 2018 2079 2008 2072 0 +76.59(+3.84%)
Feb 15, 2012 1990 2032 1975 1995 0 +11.56(+0.58%)
Feb 14, 2012 1959 1987 1947 1983 0 +5.16(+0.26%)
Feb 13, 2012 1987 1995 1961 1978 0 +1.21(+0.06%)
Feb 10, 2012 1976 1998 1951 1977 0 -30.61(-1.52%)
Feb 09, 2012 1992 2022 1973 2008 0 +28.08(+1.42%)
Feb 08, 2012 1970 1989 1958 1980 0 +16.67(+0.85%)
Feb 07, 2012 1962 1976 1939 1963 0 -3.33(-0.17%)
Feb 06, 2012 1966 1977 1948 1966 0 -7.67(-0.39%)
Feb 03, 2012 1948 1991 1943 1974 0 +40.35(+2.09%)
Feb 02, 2012 1929 1944 1916 1934 0 +11.12(+0.58%)
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.