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 (%)
Jan 30, 2009 766.74 774.06 721.99 727.63 0 -35.56(-4.66%)
Jan 29, 2009 761.17 779.35 744.60 763.18 0 -5.25(-0.68%)
Jan 28, 2009 733.02 775.86 725.05 768.43 0 +50.19(+6.99%)
Jan 27, 2009 708.66 738.56 701.62 718.24 0 -1.86(-0.26%)
Jan 26, 2009 734.32 757.20 706.92 720.10 0 -5.63(-0.78%)
Jan 23, 2009 693.43 740.37 684.26 725.73 0 +17.25(+2.43%)
Jan 22, 2009 706.13 727.98 691.41 708.48 0 -15.76(-2.18%)
Jan 21, 2009 705.40 726.82 691.43 724.24 0 +31.21(+4.50%)
Jan 20, 2009 735.30 745.58 688.76 693.03 0 -53.67(-7.19%)
Jan 19, 2009 753.38 765.59 719.81 746.70 0 +0.00(+0.00%)
Jan 16, 2009 753.38 765.59 719.81 746.70 0 +8.23(+1.11%)
Jan 15, 2009 731.80 752.97 709.21 738.47 0 +8.42(+1.15%)
Jan 14, 2009 732.27 753.91 715.88 730.05 0 -14.40(-1.93%)
Jan 13, 2009 753.73 770.48 733.46 744.46 0 -17.56(-2.30%)
Jan 12, 2009 780.81 784.48 748.80 762.01 0 -22.36(-2.85%)
Jan 09, 2009 794.36 803.66 764.85 784.38 0 -10.82(-1.36%)
Jan 08, 2009 773.49 803.07 757.32 795.19 0 +41.30(+5.48%)
Jan 07, 2009 753.55 774.66 739.09 753.89 0 -17.20(-2.23%)
Jan 06, 2009 734.35 784.39 724.87 771.10 0 +42.76(+5.87%)
Jan 05, 2009 727.98 750.13 714.35 728.34 0 -8.11(-1.10%)
Jan 02, 2009 697.20 740.64 687.17 736.45 0 +37.31(+5.34%)
Jan 01, 2009 681.19 708.50 677.40 699.14 0 +0.00(+0.00%)
Dec 31, 2008 681.19 708.50 677.40 699.14 0 +12.50(+1.82%)
Dec 30, 2008 673.33 692.85 668.06 686.64 0 +11.82(+1.75%)
Dec 29, 2008 678.14 684.13 657.12 674.82 0 -4.53(-0.67%)
Dec 26, 2008 675.11 688.88 667.80 679.35 0 +6.25(+0.93%)
Dec 25, 2008 675.41 681.79 664.48 673.10 0 +0.00(+0.00%)
Dec 24, 2008 675.41 681.79 664.48 673.10 0 -2.58(-0.38%)
Dec 23, 2008 695.78 702.24 668.04 675.69 0 -10.58(-1.54%)
Dec 22, 2008 724.95 733.24 668.64 686.26 0 -37.05(-5.12%)
Dec 19, 2008 723.18 740.45 708.25 723.31 0 +4.62(+0.64%)
Dec 18, 2008 736.78 748.94 708.04 718.70 0 -90.40(-11.17%)
Dec 17, 2008 804.54 826.72 785.71 809.10 0 +75.97(+10.36%)
Dec 16, 2008 713.09 740.23 699.42 733.13 0 +23.09(+3.25%)
Dec 15, 2008 721.57 731.55 695.24 710.03 0 -11.92(-1.65%)
Dec 12, 2008 687.33 729.31 682.12 721.95 0 +19.54(+2.78%)
Dec 11, 2008 706.18 733.65 689.48 702.41 0 -12.53(-1.75%)
Dec 10, 2008 717.29 733.56 696.47 714.94 0 +1.06(+0.15%)
Dec 09, 2008 719.77 761.35 702.93 713.88 0 -23.11(-3.14%)
Dec 08, 2008 715.61 748.68 698.28 736.99 0 +33.79(+4.81%)
Dec 05, 2008 664.70 708.03 646.54 703.20 0 +31.19(+4.64%)
Dec 04, 2008 685.90 703.27 658.61 672.01 0 -28.32(-4.04%)
Dec 03, 2008 682.42 709.29 658.61 700.33 0 +16.19(+2.37%)
Dec 02, 2008 670.41 695.84 652.87 684.14 0 +28.96(+4.42%)
Dec 01, 2008 681.85 689.50 649.36 655.18 0 -42.28(-6.06%)
Nov 28, 2008 681.79 705.97 671.17 697.46 0 -1.56(-0.22%)
Nov 27, 2008 650.40 703.15 636.19 699.02 0 +0.00(+0.00%)
Nov 26, 2008 650.40 703.15 636.19 699.02 0 +41.93(+6.38%)
Nov 25, 2008 665.52 679.02 634.90 657.09 0 -11.58(-1.73%)
Nov 24, 2008 633.49 682.73 612.60 668.67 0 +44.14(+7.07%)
Nov 21, 2008 605.41 631.07 559.89 624.52 0 +31.19(+5.26%)
Nov 20, 2008 634.19 668.23 581.92 593.33 0 -48.00(-7.48%)
Nov 19, 2008 673.06 686.33 636.81 641.33 0 -36.69(-5.41%)
Nov 18, 2008 675.20 693.01 648.24 678.02 0 +9.71(+1.45%)
Nov 17, 2008 667.62 693.76 649.75 668.30 0 -7.81(-1.16%)
Nov 14, 2008 686.76 713.99 665.24 676.11 0 -28.37(-4.03%)
Nov 13, 2008 665.28 709.88 626.20 704.48 0 +43.28(+6.55%)
Nov 12, 2008 692.28 702.83 654.25 661.20 0 -42.03(-5.98%)
Nov 11, 2008 727.64 737.17 689.24 703.23 0 -34.52(-4.68%)
Nov 10, 2008 774.47 779.68 725.92 737.75 0 -16.82(-2.23%)
Nov 07, 2008 739.89 767.20 721.68 754.56 0 +22.21(+3.03%)
Nov 06, 2008 755.25 776.40 722.88 732.35 0 -40.24(-5.21%)
Nov 05, 2008 803.95 818.45 767.09 772.59 0 -49.41(-6.01%)
Nov 04, 2008 818.83 836.95 795.24 822.00 0 +21.96(+2.74%)
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.