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 (%)
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%)
Feb 01, 2012 1915 1948 1896 1922 0 +25.37(+1.34%)
Jan 31, 2012 1907 1915 1879 1897 0 +1.94(+0.10%)
Jan 30, 2012 1879 1902 1862 1895 0 -5.03(-0.26%)
Jan 27, 2012 1886 1911 1876 1900 0 +7.77(+0.41%)
Jan 26, 2012 1908 1919 1876 1892 0 -12.09(-0.63%)
Jan 25, 2012 1866 1918 1857 1905 0 +31.30(+1.67%)
Jan 24, 2012 1826 1884 1817 1873 0 +91.43(+5.13%)
Jan 23, 2012 1773 1796 1756 1782 0 +13.72(+0.78%)
Jan 20, 2012 1773 1783 1751 1768 0 +1.97(+0.11%)
Jan 19, 2012 1731 1776 1726 1766 0 +49.90(+2.91%)
Jan 18, 2012 1680 1722 1674 1716 0 +39.17(+2.34%)
Jan 17, 2012 1695 1708 1669 1677 0 -5.28(-0.31%)
Jan 13, 2012 1682 1682 1682 0 -17.15(-1.01%)
Jan 12, 2012 1711 1720 1685 1699 0 +20.27(+1.21%)
Jan 11, 2012 1672 1691 1659 1679 0 +6.13(+0.37%)
Jan 10, 2012 1696 1706 1666 1673 0 -5.51(-0.33%)
Jan 09, 2012 1673 1694 1657 1679 0 +6.06(+0.36%)
Jan 06, 2012 1671 1689 1647 1673 0 +8.16(+0.49%)
Jan 05, 2012 1657 1684 1644 1664 0 +3.14(+0.19%)
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.