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 (%)
Jul 31, 2009 1170 1181 1150 1156 0 -18.10(-1.54%)
Jul 30, 2009 1181 1207 1168 1175 0 +1.79(+0.15%)
Jul 29, 2009 1169 1185 1152 1173 0 -49.39(-4.04%)
Jul 28, 2009 1167 1233 1195 1222 0 +14.62(+1.21%)
Jul 27, 2009 1211 1221 1186 1208 0 +9.79(+0.82%)
Jul 25, 2009 1187 1202 1178 1198 0 +0.75(+0.06%)
Jul 24, 2009 1185 1210 1177 1197 0 -3.65(-0.30%)
Jul 23, 2009 1205 1234 1187 1201 0 +26.19(+2.23%)
Jul 22, 2009 1168 1192 1148 1174 0 +3.00(+0.26%)
Jul 21, 2009 1151 1177 1139 1172 0 +103.01(+9.64%)
Jun 26, 2009 1048 1082 1039 1068 0 +14.86(+1.41%)
Jun 25, 2009 1048 1063 1036 1054 0 +20.30(+1.96%)
Jun 24, 2009 1023 1053 1014 1033 0 +27.16(+2.70%)
Jun 23, 2009 1003 1016 983.37 1006 0 +5.72(+0.57%)
Jun 22, 2009 1027 1036 996.75 1000 0 -38.88(-3.74%)
Jun 19, 2009 1025 1051 1017 1039 0 +21.21(+2.08%)
Jun 18, 2009 1017 1035 996.56 1018 0 +3.14(+0.31%)
Jun 17, 2009 1013 1029 991.46 1015 0 +8.44(+0.84%)
Jun 16, 2009 1036 1046 1001 1007 0 -21.07(-2.05%)
Jun 15, 2009 1038 1050 1016 1028 0 -24.13(-2.29%)
Jun 12, 2009 1039 1058 1015 1052 0 +7.00(+0.67%)
Jun 11, 2009 1020 1058 1015 1045 0 +24.14(+2.37%)
Jun 10, 2009 1030 1037 998.93 1021 0 -6.48(-0.63%)
Jun 09, 2009 1011 1043 1006 1027 0 +18.51(+1.84%)
Jun 08, 2009 993.43 1018 986.08 1009 0 -3.54(-0.35%)
Jun 05, 2009 1014 1025 986.40 1012 0 +4.42(+0.44%)
Jun 04, 2009 983.01 1013 979.72 1008 0 +28.33(+2.89%)
Jun 03, 2009 988.25 1008 962.69 979.36 0 -5.51(-0.56%)
Jun 02, 2009 1002 1029 970.96 984.88 0 -19.59(-1.95%)
Jun 01, 2009 961.47 1011 957.11 1004 0 +52.23(+5.48%)
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%)
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.