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 (%)
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%)
Nov 03, 2008 806.83 820.12 778.68 800.04 0 +0.65(+0.08%)
Oct 31, 2008 781.66 821.17 754.92 799.40 0 +17.51(+2.24%)
Oct 30, 2008 779.77 794.73 748.70 781.89 0 +44.27(+6.00%)
Oct 29, 2008 748.21 776.46 718.28 737.62 0 -11.98(-1.60%)
Oct 28, 2008 711.27 757.21 684.95 749.60 0 +55.52(+8.00%)
Oct 27, 2008 691.38 738.54 674.16 694.09 0 -10.03(-1.43%)
Oct 24, 2008 624.65 728.99 616.57 704.12 0 +24.47(+3.60%)
Oct 23, 2008 715.43 728.29 645.84 679.65 0 -39.62(-5.51%)
Oct 22, 2008 737.36 762.53 697.48 719.26 0 -3.17(-0.44%)
Oct 21, 2008 749.59 762.97 717.51 722.43 0 -38.24(-5.03%)
Oct 20, 2008 750.00 769.11 722.36 760.67 0 +27.50(+3.75%)
Oct 17, 2008 737.78 780.60 714.95 733.17 0 -17.82(-2.37%)
Oct 16, 2008 737.89 768.22 693.84 750.99 0 +27.53(+3.81%)
Oct 15, 2008 771.68 780.72 716.14 723.46 0 -62.68(-7.97%)
Oct 14, 2008 863.73 874.71 769.45 786.14 0 -38.38(-4.66%)
Oct 13, 2008 787.00 838.92 772.11 824.52 0 +81.31(+10.94%)
Oct 10, 2008 740.27 804.42 692.85 743.21 0 -26.53(-3.45%)
Oct 09, 2008 796.14 823.73 761.58 769.75 0 -17.45(-2.22%)
Oct 08, 2008 767.55 827.08 754.92 787.20 0 -14.26(-1.78%)
Oct 07, 2008 831.70 850.82 773.72 801.46 0 -36.66(-4.37%)
Oct 06, 2008 863.81 882.29 789.70 838.12 0 -49.00(-5.52%)
Oct 03, 2008 923.39 946.68 879.50 887.12 0 -27.43(-3.00%)
Oct 02, 2008 932.03 939.62 901.74 914.55 0 -26.65(-2.83%)
Oct 01, 2008 956.23 970.02 920.83 941.20 0 -17.76(-1.85%)
Sep 30, 2008 914.31 969.75 902.00 958.96 0 +50.78(+5.59%)
Sep 29, 2008 980.61 990.82 881.12 908.18 0 -92.55(-9.25%)
Sep 26, 2008 977.79 1015 970.07 1001 0 -10.81(-1.07%)
Sep 25, 2008 987.76 1032 964.93 1012 0 +31.01(+3.16%)
Sep 24, 2008 984.46 1002 958.69 980.53 0 +3.96(+0.41%)
Sep 23, 2008 992.52 1015 952.57 976.56 0 -14.44(-1.46%)
Sep 22, 2008 1052 1060 985.02 991.01 0 -70.09(-6.61%)
Sep 19, 2008 1071 1111 1011 1061 0 +36.09(+3.52%)
Sep 18, 2008 1046 1060 964.37 1025 0 -14.15(-1.36%)
Sep 17, 2008 1067 1078 1024 1039 0 -44.87(-4.14%)
Sep 16, 2008 1063 1096 1033 1084 0 +6.07(+0.56%)
Sep 15, 2008 1109 1125 1068 1078 0 -56.13(-4.95%)
Sep 12, 2008 1122 1146 1104 1134 0 +2.33(+0.21%)
Sep 11, 2008 1120 1140 1097 1132 0 -8.69(-0.76%)
Sep 10, 2008 1124 1151 1105 1140 0 +26.44(+2.37%)
Sep 09, 2008 1155 1174 1109 1114 0 -46.78(-4.03%)
Sep 08, 2008 1172 1182 1127 1161 0 +8.44(+0.73%)
Sep 05, 2008 1144 1162 1125 1152 0 +3.16(+0.27%)
Sep 04, 2008 1186 1199 1134 1149 0 -44.27(-3.71%)
Sep 03, 2008 1193 1213 1174 1193 0 -3.49(-0.29%)
Sep 02, 2008 1237 1251 1188 1197 0 -25.36(-2.07%)
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.