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 30, 2012 1943 1951 1909 1929 0 -14.51(-0.75%)
Nov 29, 2012 1937 1962 1929 1944 0 +15.97(+0.83%)
Nov 28, 2012 1908 1938 1886 1928 0 +6.32(+0.33%)
Nov 27, 2012 1931 1947 1914 1921 0 -8.13(-0.42%)
Nov 26, 2012 1929 1934 1909 1929 0 -4.74(-0.25%)
Nov 24, 2012 1914 1936 1905 1934 0 -0.34(-0.02%)
Nov 23, 2012 1914 1936 1905 1934 0 +36.99(+1.95%)
Nov 21, 2012 1897 1897 1897 0 +4.73(+0.25%)
Nov 20, 2012 1903 1916 1874 1893 0 -11.13(-0.58%)
Nov 19, 2012 1881 1910 1871 1904 0 +47.99(+2.59%)
Nov 16, 2012 1857 1868 1826 1856 0 +0.40(+0.02%)
Nov 15, 2012 1873 1887 1834 1855 0 +30.05(+1.65%)
Nov 14, 2012 1873 1884 1816 1825 0 -23.41(-1.27%)
Nov 13, 2012 1851 1875 1840 1849 0 -12.93(-0.69%)
Nov 12, 2012 1876 1887 1854 1862 0 -9.75(-0.52%)
Nov 09, 2012 1863 1893 1855 1871 0 +2.63(+0.14%)
Nov 08, 2012 1887 1909 1866 1869 0 -23.16(-1.22%)
Nov 07, 2012 1917 1933 1878 1892 0 -52.09(-2.68%)
Nov 06, 2012 1923 1952 1910 1944 0 +28.70(+1.50%)
Nov 05, 2012 1912 1930 1898 1915 0 +0.07(+0.00%)
Nov 02, 2012 1949 1956 1908 1915 0 -16.66(-0.86%)
Nov 01, 2012 1871 1944 1856 1932 0 +35.62(+1.88%)
Oct 31, 2012 1891 1916 1864 1896 0 +20.15(+1.07%)
Oct 26, 2012 1876 1876 1876 0 -16.20(-0.86%)
Oct 25, 2012 1940 1950 1880 1892 0 -23.48(-1.23%)
Oct 24, 2012 1914 1993 1873 1916 0 -28.49(-1.47%)
Oct 23, 2012 1942 1961 1925 1944 0 -9.78(-0.50%)
Oct 19, 2012 1987 2000 1939 1954 0 -34.03(-1.71%)
Oct 18, 2012 2020 2030 1982 1988 0 -31.71(-1.57%)
Oct 17, 2012 2058 2044 1996 2020 0 -41.01(-1.99%)
Oct 16, 2012 2036 2070 2027 2061 0 +38.20(+1.89%)
Oct 15, 2012 2027 2035 2000 2023 0 +8.02(+0.40%)
Oct 12, 2012 2017 2040 1996 2015 0 +1.65(+0.08%)
Oct 11, 2012 2042 2056 2007 2013 0 -9.20(-0.45%)
Oct 10, 2012 2043 2051 2010 2022 0 -22.23(-1.09%)
Oct 09, 2012 2110 2118 2038 2044 0 -65.27(-3.09%)
Oct 08, 2012 2112 2135 2100 2110 0 -14.24(-0.67%)
Oct 06, 2012 2123 2151 2098 2124 0 +0.00(+0.00%)
Oct 05, 2012 2123 2151 2098 2124 0 +5.62(+0.27%)
Oct 04, 2012 2109 2127 2077 2118 0 -0.95(-0.04%)
Oct 03, 2012 2143 2152 2105 2119 0 -19.78(-0.92%)
Oct 02, 2012 2150 2158 2115 2139 0 -0.86(-0.04%)
Oct 01, 2012 2156 2191 2130 2140 0 -3.00(-0.14%)
Sep 28, 2012 2163 2172 2127 2143 0 -21.63(-1.00%)
Sep 27, 2012 2117 2171 2112 2165 0 +56.09(+2.66%)
Sep 26, 2012 2146 2150 2093 2109 0 -41.45(-1.93%)
Sep 25, 2012 2198 2209 2145 2150 0 -43.22(-1.97%)
Sep 24, 2012 2204 2212 2176 2193 0 -31.10(-1.40%)
Sep 21, 2012 2207 2238 2195 2224 0 +37.09(+1.70%)
Sep 20, 2012 2188 2203 2170 2187 0 -14.97(-0.68%)
Sep 19, 2012 2191 2215 2183 2202 0 +6.64(+0.30%)
Sep 18, 2012 2190 2215 2184 2196 0 +3.71(+0.17%)
Sep 17, 2012 2203 2216 2177 2192 0 -15.07(-0.68%)
Sep 14, 2012 2183 2227 2179 2207 0 +25.59(+1.17%)
Sep 13, 2012 2166 2198 2153 2181 0 +12.52(+0.58%)
Sep 12, 2012 2163 2195 2154 2169 0 -1.88(-0.09%)
Sep 11, 2012 2174 2195 2164 2171 0 -0.08(-0.00%)
Sep 10, 2012 2211 2232 2169 2171 0 -47.99(-2.16%)
Sep 07, 2012 2194 2227 2185 2219 0 +11.56(+0.52%)
Sep 06, 2012 2142 2211 2138 2207 0 +78.76(+3.70%)
Sep 05, 2012 2120 2144 2100 2128 0 +6.45(+0.30%)
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.