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 (%)
Jun 30, 2011 2099 2155 2093 2138 0 +49.71(+2.38%)
Jun 29, 2011 2093 2104 2074 2088 0 +4.97(+0.24%)
Jun 28, 2011 2060 2103 2054 2084 0 +29.70(+1.45%)
Jun 27, 2011 2002 2075 1989 2054 0 +47.46(+2.37%)
Jun 24, 2011 2070 2079 2000 2006 0 -74.93(-3.60%)
Jun 23, 2011 2030 2084 2008 2081 0 +25.82(+1.26%)
Jun 22, 2011 2058 2083 2048 2055 0 -13.81(-0.67%)
Jun 21, 2011 2033 2091 2022 2069 0 +49.86(+2.47%)
Jun 20, 2011 2016 2028 2008 2019 0 +15.70(+0.78%)
Jun 17, 2011 2039 2047 1997 2004 0 -14.84(-0.74%)
Jun 16, 2011 2044 2066 2003 2019 0 -27.07(-1.32%)
Jun 15, 2011 2056 2093 2032 2046 0 -28.45(-1.37%)
Jun 14, 2011 2039 2090 2033 2074 0 +60.04(+2.98%)
Jun 13, 2011 2020 2031 1997 2014 0 -2.03(-0.10%)
Jun 10, 2011 2043 2057 2007 2016 0 -35.97(-1.75%)
Jun 09, 2011 2060 2068 2036 2052 0 -2.89(-0.14%)
Jun 08, 2011 2059 2074 2030 2055 0 -18.46(-0.89%)
Jun 07, 2011 2084 2103 2062 2073 0 -4.68(-0.23%)
Jun 06, 2011 2110 2120 2070 2078 0 -46.14(-2.17%)
Jun 03, 2011 2143 2154 2113 2124 0 +32.40(+1.55%)
May 24, 2011 2113 2129 2085 2092 0 -15.01(-0.71%)
May 23, 2011 2121 2130 2093 2107 0 -43.56(-2.03%)
May 20, 2011 2141 2166 2131 2150 0 +4.94(+0.23%)
May 19, 2011 2138 2157 2122 2145 0 +16.95(+0.80%)
May 18, 2011 2096 2142 2089 2128 0 +32.71(+1.56%)
May 17, 2011 2089 2109 2071 2096 0 -4.32(-0.21%)
May 16, 2011 2112 2129 2093 2100 0 -25.05(-1.18%)
May 13, 2011 2147 2160 2120 2125 0 -15.39(-0.72%)
May 12, 2011 2115 2156 2101 2141 0 +22.36(+1.06%)
May 11, 2011 2140 2150 2095 2118 0 -20.98(-0.98%)
May 10, 2011 2124 2147 2111 2139 0 +30.29(+1.44%)
May 09, 2011 2114 2127 2095 2109 0 +1.51(+0.07%)
May 06, 2011 2103 2141 2092 2107 0 +24.84(+1.19%)
May 05, 2011 2089 2118 2064 2083 0 -25.77(-1.22%)
May 04, 2011 2137 2147 2085 2108 0 -32.05(-1.50%)
May 03, 2011 2152 2159 2113 2140 0 -13.32(-0.62%)
May 02, 2011 2154 2167 2150 2154 0 -19.14(-0.88%)
Apr 29, 2011 2170 2189 2153 2173 0 +0.44(+0.02%)
Apr 28, 2011 2153 2179 2140 2172 0 +8.04(+0.37%)
Apr 27, 2011 2178 2184 2133 2164 0 -8.28(-0.38%)
Apr 26, 2011 2170 2189 2148 2173 0 +8.57(+0.40%)
Apr 25, 2011 2169 2182 2142 2164 0 -0.48(-0.02%)
Apr 21, 2011 2128 2184 2121 2165 0 +45.05(+2.13%)
Apr 20, 2011 2071 2141 2061 2119 0 +80.73(+3.96%)
Apr 19, 2011 2033 2050 2005 2039 0 +8.21(+0.40%)
Apr 18, 2011 2021 2042 1999 2031 0 -22.12(-1.08%)
Apr 15, 2011 2039 2063 2027 2053 0 +18.74(+0.92%)
Apr 14, 2011 2027 2054 2013 2034 0 -1.21(-0.06%)
Apr 13, 2011 2004 2052 1992 2035 0 +47.19(+2.37%)
Apr 12, 2011 1999 2014 1966 1988 0 -26.35(-1.31%)
Apr 11, 2011 1999 2021 1986 2014 0 +10.62(+0.53%)
Apr 08, 2011 2021 2034 1993 2004 0 +2.27(+0.11%)
Apr 07, 2011 1997 2015 1980 2001 0 +8.03(+0.40%)
Apr 06, 2011 1989 2005 1970 1993 0 +14.94(+0.76%)
Apr 05, 2011 1984 1999 1966 1978 0 -2.18(-0.11%)
Apr 04, 2011 2034 2039 1968 1981 0 -49.44(-2.44%)
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.