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 (%)
May 29, 2009 950.07 961.28 933.47 952.24 0 +5.63(+0.59%)
May 28, 2009 967.08 976.74 926.05 946.61 0 -11.81(-1.23%)
May 27, 2009 967.36 988.29 951.74 958.42 0 -7.99(-0.83%)
May 26, 2009 923.18 970.74 918.84 966.41 0 +34.64(+3.72%)
May 25, 2009 933.50 953.11 913.90 931.77 0 +0.00(+0.00%)
May 22, 2009 933.50 953.11 913.90 931.77 0 +2.49(+0.27%)
May 21, 2009 911.10 937.37 895.57 929.28 0 +18.57(+2.04%)
May 20, 2009 940.25 950.38 903.65 910.71 0 -22.51(-2.41%)
May 19, 2009 910.56 948.66 900.79 933.21 0 +19.18(+2.10%)
May 18, 2009 904.33 919.24 888.04 914.03 0 +13.54(+1.50%)
May 15, 2009 898.13 916.27 890.75 900.50 0 +3.87(+0.43%)
May 14, 2009 882.55 907.21 869.35 896.63 0 +15.43(+1.75%)
May 13, 2009 895.14 903.35 866.87 881.20 0 -23.12(-2.56%)
May 12, 2009 927.83 933.20 889.47 904.32 0 -10.63(-1.16%)
May 11, 2009 920.61 939.94 904.45 914.94 0 -17.50(-1.88%)
May 08, 2009 926.86 947.11 902.76 932.44 0 +19.71(+2.16%)
May 07, 2009 956.78 970.86 895.72 912.73 0 -31.45(-3.33%)
May 06, 2009 952.73 962.35 921.49 944.17 0 -0.48(-0.05%)
May 05, 2009 949.99 961.60 928.13 944.65 0 -10.46(-1.10%)
May 04, 2009 941.23 959.37 933.91 955.11 0 +32.99(+3.58%)
May 01, 2009 918.68 934.97 892.65 922.12 0 +3.96(+0.43%)
Apr 30, 2009 902.41 936.22 893.33 918.16 0 +23.43(+2.62%)
Apr 29, 2009 873.42 910.28 856.80 894.73 0 +27.33(+3.15%)
Apr 28, 2009 851.32 880.82 841.90 867.40 0 +4.01(+0.46%)
Apr 27, 2009 855.96 894.17 844.70 863.39 0 -13.06(-1.49%)
Apr 24, 2009 885.41 895.08 839.08 876.45 0 +0.21(+0.02%)
Apr 23, 2009 886.22 903.41 858.56 876.24 0 -26.29(-2.91%)
Apr 22, 2009 875.95 922.48 864.74 902.54 0 +24.18(+2.75%)
Apr 21, 2009 856.04 884.54 849.02 878.36 0 +8.99(+1.03%)
Apr 20, 2009 874.31 887.93 853.33 869.37 0 -25.04(-2.80%)
Apr 17, 2009 889.77 905.94 875.19 894.40 0 +5.68(+0.64%)
Apr 16, 2009 871.69 896.02 858.09 888.72 0 +31.54(+3.68%)
Apr 15, 2009 858.80 874.45 834.76 857.18 0 -6.38(-0.74%)
Apr 14, 2009 867.62 887.26 848.21 863.56 0 -4.55(-0.52%)
Apr 13, 2009 881.68 895.33 856.01 868.11 0 -33.38(-3.70%)
Apr 10, 2009 864.75 911.01 846.76 901.50 0 +0.00(+0.00%)
Apr 09, 2009 864.75 911.01 846.76 901.50 0 +37.81(+4.38%)
Apr 08, 2009 837.90 878.10 830.85 863.68 0 +49.90(+6.13%)
Apr 07, 2009 830.00 842.88 809.82 813.78 0 -29.13(-3.46%)
Apr 06, 2009 850.56 853.45 819.95 842.92 0 -15.74(-1.83%)
Apr 03, 2009 830.82 866.68 818.49 858.66 0 +27.12(+3.26%)
Apr 02, 2009 821.06 853.36 814.72 831.54 0 +28.29(+3.52%)
Apr 01, 2009 769.44 815.80 751.74 803.25 0 +17.77(+2.26%)
Mar 31, 2009 783.38 806.93 771.85 785.48 0 +12.83(+1.66%)
Mar 30, 2009 779.66 789.06 755.96 772.64 0 -26.73(-3.34%)
Mar 27, 2009 812.30 825.24 792.88 799.37 0 -25.56(-3.10%)
Mar 26, 2009 803.58 829.38 788.69 824.93 0 +32.75(+4.13%)
Mar 25, 2009 812.56 826.67 769.39 792.18 0 -11.72(-1.46%)
Mar 24, 2009 790.80 817.92 777.30 803.90 0 +1.42(+0.18%)
Mar 23, 2009 785.24 803.75 772.37 802.48 0 +47.01(+6.22%)
Mar 20, 2009 779.40 798.21 743.51 755.46 0 -19.72(-2.54%)
Mar 19, 2009 778.51 791.75 757.87 775.18 0 +4.79(+0.62%)
Mar 18, 2009 734.84 788.62 726.21 770.39 0 +27.38(+3.69%)
Mar 17, 2009 722.74 743.89 708.30 743.01 0 +25.04(+3.49%)
Mar 16, 2009 735.09 745.06 709.91 717.97 0 -13.53(-1.85%)
Mar 13, 2009 729.15 747.58 718.02 731.50 0 -6.41(-0.87%)
Mar 12, 2009 710.38 742.82 698.29 737.91 0 +23.44(+3.28%)
Mar 11, 2009 705.33 724.90 684.43 714.46 0 +14.00(+2.00%)
Mar 10, 2009 667.52 710.46 659.80 700.46 0 +47.99(+7.35%)
Mar 09, 2009 642.00 669.77 636.34 652.48 0 -4.21(-0.64%)
Mar 06, 2009 668.75 685.24 640.10 656.69 0 -8.65(-1.30%)
Mar 05, 2009 680.20 701.63 659.21 665.34 0 -31.65(-4.54%)
Mar 04, 2009 678.24 714.02 657.40 696.99 0 +28.72(+4.30%)
Mar 03, 2009 664.72 689.67 653.13 668.28 0 +8.33(+1.26%)
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.