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 (%)
Apr 30, 2013 1795 1811 1781 1800 0 -1.52(-0.08%)
Apr 29, 2013 1809 1820 1796 1802 0 -0.29(-0.02%)
Apr 26, 2013 1808 1819 1791 1802 0 -5.92(-0.33%)
Apr 25, 2013 1802 1827 1791 1808 0 +9.34(+0.52%)
Apr 24, 2013 1788 1819 1766 1799 0 +9.40(+0.53%)
Apr 23, 2013 1767 1803 1757 1789 0 +34.96(+1.99%)
Apr 22, 2013 1734 1767 1724 1754 0 +26.89(+1.56%)
Apr 19, 2013 1772 1778 1721 1727 0 -56.83(-3.19%)
Apr 18, 2013 1821 1827 1777 1784 0 -32.39(-1.78%)
Apr 17, 2013 1844 1856 1812 1817 0 -39.80(-2.14%)
Apr 16, 2013 1835 1860 1822 1856 0 +30.70(+1.68%)
Apr 15, 2013 1849 1876 1824 1826 0 -31.05(-1.67%)
Apr 12, 2013 1825 1875 1808 1857 0 +28.45(+1.56%)
Apr 11, 2013 1854 1857 1818 1828 0 -23.46(-1.27%)
Apr 10, 2013 1824 1866 1808 1852 0 +10.62(+0.58%)
Apr 09, 2013 1836 1852 1817 1841 0 +5.55(+0.30%)
Apr 08, 2013 1829 1842 1820 1836 0 +4.84(+0.26%)
Apr 05, 2013 1829 1838 1801 1831 0 -19.79(-1.07%)
Apr 04, 2013 1874 1881 1833 1850 0 -23.01(-1.23%)
Apr 03, 2013 1896 1902 1866 1874 0 -20.05(-1.06%)
Apr 02, 2013 1883 1901 1874 1894 0 +19.09(+1.02%)
Apr 01, 2013 1897 1901 1867 1874 0 -24.98(-1.32%)
Mar 28, 2013 1899 1899 1899 0 +12.00(+0.64%)
Mar 27, 2013 1869 1905 1867 1887 0 +9.15(+0.49%)
Mar 26, 2013 1886 1894 1867 1878 0 +1.97(+0.10%)
Mar 25, 2013 1913 1920 1871 1876 0 -26.78(-1.41%)
Mar 22, 2013 1923 1928 1895 1903 0 -22.21(-1.15%)
Mar 21, 2013 1934 1945 1913 1925 0 -23.74(-1.22%)
Mar 20, 2013 1947 1962 1938 1949 0 +14.78(+0.76%)
Mar 19, 2013 1962 1966 1921 1934 0 -23.60(-1.21%)
Mar 18, 2013 1960 1980 1947 1958 0 -23.39(-1.18%)
Mar 15, 2013 1988 2000 1966 1981 0 -17.40(-0.87%)
Mar 14, 2013 1976 2003 1969 1999 0 +41.11(+2.10%)
Mar 13, 2013 1934 1982 1922 1958 0 +25.11(+1.30%)
Mar 12, 2013 1938 1942 1909 1932 0 -12.42(-0.64%)
Mar 11, 2013 1928 1954 1912 1945 0 +18.38(+0.95%)
Mar 08, 2013 1914 1938 1894 1926 0 +25.78(+1.36%)
Mar 07, 2013 1930 1942 1892 1901 0 -28.31(-1.47%)
Mar 06, 2013 1909 1937 1896 1929 0 +32.95(+1.74%)
Mar 05, 2013 1864 1902 1863 1896 0 +36.77(+1.98%)
Mar 04, 2013 1858 1866 1845 1859 0 -5.40(-0.29%)
Mar 01, 2013 1846 1873 1825 1865 0 +16.22(+0.88%)
Feb 28, 2013 1868 1874 1846 1848 0 -21.45(-1.15%)
Feb 27, 2013 1853 1887 1837 1870 0 +16.12(+0.87%)
Feb 26, 2013 1861 1879 1841 1854 0 -45.04(-2.37%)
Feb 22, 2013 1904 1915 1884 1899 0 +6.85(+0.36%)
Feb 21, 2013 1903 1912 1871 1892 0 -17.65(-0.92%)
Feb 20, 2013 1948 1954 1909 1910 0 -38.77(-1.99%)
Feb 15, 2013 1948 1948 1948 0 +4.26(+0.22%)
Feb 14, 2013 1931 1961 1916 1944 0 -4.12(-0.21%)
Feb 13, 2013 1953 1974 1928 1948 0 -11.71(-0.60%)
Feb 12, 2013 1973 1982 1952 1960 0 -7.68(-0.39%)
Feb 11, 2013 1983 1988 1960 1968 0 -18.72(-0.94%)
Feb 08, 2013 1977 1993 1969 1986 0 +12.69(+0.64%)
Feb 07, 2013 1982 1992 1949 1974 0 -26.39(-1.32%)
Feb 06, 2013 1992 2019 1984 2000 0 +14.52(+0.73%)
Feb 04, 2013 1993 2012 1978 1986 0 -17.18(-0.86%)
Feb 01, 2013 2006 2017 1990 2003 0 +12.47(+0.63%)
Jan 31, 2013 1999 2024 1982 1990 0 -3.02(-0.15%)
Jan 30, 2013 1979 2011 1971 1993 0 +28.71(+1.46%)
Jan 29, 2013 2023 1992 1901 1965 0 -67.36(-3.32%)
Jan 28, 2013 2041 2055 2014 2032 0 -6.39(-0.31%)
Jan 25, 2013 2021 2047 2008 2038 0 +29.85(+1.49%)
Jan 24, 2013 1976 2024 1973 2008 0 +35.82(+1.82%)
Jan 23, 2013 1976 1991 1959 1973 0 +14.44(+0.74%)
Jan 22, 2013 1953 1971 1934 1958 0 +2.54(+0.13%)
Jan 18, 2013 1956 1956 1956 0 +11.93(+0.61%)
Jan 17, 2013 1956 1962 1928 1944 0 +4.71(+0.24%)
Jan 16, 2013 1948 1965 1927 1939 0 -10.57(-0.54%)
Jan 15, 2013 1939 1956 1920 1950 0 +9.37(+0.48%)
Jan 14, 2013 1915 1947 1907 1940 0 +9.16(+0.47%)
Jan 12, 2013 1910 1938 1897 1931 0 +0.00(+0.00%)
Jan 11, 2013 1910 1938 1897 1931 0 +25.89(+1.36%)
Jan 10, 2013 1911 1930 1880 1905 0 -2.08(-0.11%)
Jan 09, 2013 1908 1921 1898 1907 0 +6.22(+0.33%)
Jan 08, 2013 1902 1916 1874 1901 0 -22.81(-1.19%)
Jan 07, 2013 1935 1951 1914 1924 0 -14.75(-0.76%)
Jan 04, 2013 1943 1948 1908 1939 0 +0.31(+0.02%)
Jan 03, 2013 1964 1982 1927 1938 0 -35.23(-1.79%)
Jan 02, 2013 1973 1995 1937 1974 0 -1.72(-0.09%)
Dec 31, 2012 1975 1975 1975 0 +33.97(+1.75%)
Dec 28, 2012 1958 1969 1937 1941 0 -31.91(-1.62%)
Dec 27, 2012 1977 1987 1943 1973 0 -3.93(-0.20%)
Dec 26, 2012 1999 2007 1967 1977 0 -22.49(-1.12%)
Dec 24, 2012 2000 2000 2000 0 -2.92(-0.15%)
Dec 21, 2012 1997 2011 1974 2003 0 -20.59(-1.02%)
Dec 20, 2012 2031 2036 2002 2023 0 -0.13(-0.01%)
Dec 19, 2012 2042 2052 2021 2023 0 +2.54(+0.13%)
Dec 18, 2012 1973 2027 1972 2021 0 +48.68(+2.47%)
Dec 17, 2012 1939 1976 1929 1972 0 +37.57(+1.94%)
Dec 14, 2012 1931 1945 1920 1934 0 -2.27(-0.12%)
Dec 13, 2012 1941 1950 1918 1937 0 -4.77(-0.25%)
Dec 12, 2012 1964 1979 1934 1942 0 -40.58(-2.05%)
Dec 11, 2012 1963 1999 1954 1982 0 +28.54(+1.46%)
Dec 10, 2012 1941 1962 1937 1954 0 +10.03(+0.52%)
Dec 07, 2012 1959 1968 1932 1944 0 -11.81(-0.60%)
Dec 06, 2012 1935 1960 1930 1955 0 +7.25(+0.37%)
Dec 05, 2012 1927 1955 1906 1948 0 +18.80(+0.97%)
Dec 04, 2012 1916 1943 1907 1929 0 +0.27(+0.01%)
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%)
Sep 04, 2012 2110 2136 2088 2122 0 +12.08(+0.57%)
Aug 31, 2012 2110 2110 2110 0 +4.91(+0.23%)
Aug 30, 2012 2136 2139 2101 2105 0 -47.23(-2.19%)
Aug 29, 2012 2120 2159 2107 2152 0 +32.28(+1.52%)
Aug 27, 2012 2130 2145 2106 2120 0 -10.69(-0.50%)
Aug 24, 2012 2075 2135 2069 2131 0 +53.27(+2.56%)
Aug 23, 2012 2091 2103 2069 2077 0 -20.53(-0.98%)
Aug 22, 2012 2084 2107 2069 2098 0 +10.13(+0.49%)
Aug 21, 2012 2111 2126 2078 2088 0 -19.51(-0.93%)
Aug 20, 2012 2120 2127 2091 2107 0 -22.20(-1.04%)
Aug 17, 2012 2105 2140 2093 2129 0 +39.02(+1.87%)
Aug 16, 2012 2082 2103 2054 2090 0 +59.78(+2.94%)
Aug 15, 2012 2047 2064 2025 2031 0 -10.43(-0.51%)
Aug 14, 2012 2103 2105 2032 2041 0 -61.06(-2.90%)
Aug 13, 2012 2114 2122 2079 2102 0 -18.92(-0.89%)
Aug 11, 2012 2106 2126 2094 2121 0 +0.00(+0.00%)
Aug 10, 2012 2106 2126 2094 2121 0 +5.62(+0.27%)
Aug 09, 2012 2106 2130 2098 2115 0 +4.93(+0.23%)
Aug 08, 2012 2107 2122 2094 2110 0 -8.77(-0.41%)
Aug 07, 2012 2090 2138 2083 2119 0 +36.67(+1.76%)
Aug 06, 2012 2097 2106 2078 2083 0 -13.55(-0.65%)
Aug 03, 2012 2067 2111 2056 2096 0 +70.67(+3.49%)
Aug 02, 2012 2014 2068 1996 2025 0 -2.92(-0.14%)
Aug 01, 2012 2061 2046 2018 2028 0 -16.72(-0.82%)
Jul 31, 2012 2039 2067 2033 2045 0 -3.24(-0.16%)
Jul 30, 2012 2055 2078 2024 2048 0 -19.45(-0.94%)
Jul 27, 2012 2003 2081 1995 2068 0 +53.02(+2.63%)
Jul 26, 2012 2002 2040 1981 2015 0 +49.52(+2.52%)
Jul 25, 2012 1963 1993 1949 1965 0 -5.83(-0.30%)
Jul 24, 2012 1940 2000 1919 1971 0 +30.04(+1.55%)
Jul 23, 2012 1922 1953 1898 1941 0 -22.67(-1.15%)
Jul 20, 2012 1976 1997 1955 1964 0 -27.24(-1.37%)
Jul 19, 2012 1971 2010 1956 1991 0 +37.99(+1.95%)
Jul 18, 2012 1906 1983 1902 1953 0 +136.99(+7.54%)
Jul 17, 2012 1842 1852 1799 1816 0 -18.50(-1.01%)
Jul 16, 2012 1855 1865 1825 1834 0 -23.92(-1.29%)
Jul 14, 2012 1840 1871 1829 1858 0 +0.00(+0.00%)
Jul 13, 2012 1840 1871 1829 1858 0 +21.36(+1.16%)
Jul 12, 2012 1833 1854 1798 1837 0 -9.99(-0.54%)
Jul 11, 2012 1852 1883 1831 1847 0 -1.28(-0.07%)
Jul 10, 2012 1883 1909 1834 1848 0 -24.67(-1.32%)
Jul 09, 2012 1894 1903 1864 1873 0 -25.35(-1.34%)
Jul 06, 2012 1930 1949 1868 1898 0 -106.77(-5.32%)
Jul 05, 2012 2015 2029 1992 2005 0 -19.27(-0.95%)
Jul 03, 2012 2024 2024 2024 0 +26.31(+1.32%)
Jul 02, 2012 2020 2031 1986 1998 0 -29.24(-1.44%)
Jun 30, 2012 1902 2030 1936 2027 0 -0.36(-0.02%)
Jun 29, 2012 1902 2030 1936 2028 0 +138.87(+7.35%)
Jun 28, 2012 1922 1931 1865 1889 0 -41.36(-2.14%)
Jun 27, 2012 1901 1939 1892 1930 0 +25.62(+1.35%)
Jun 26, 2012 1910 1938 1889 1905 0 -2.31(-0.12%)
Jun 25, 2012 1939 1946 1888 1907 0 -55.25(-2.82%)
Jun 22, 2012 1933 1969 1914 1962 0 +41.06(+2.14%)
Jun 21, 2012 2009 2016 1914 1921 0 -88.01(-4.38%)
Jun 20, 2012 2013 2021 1980 2009 0 -6.50(-0.32%)
Jun 19, 2012 1990 2026 1978 2016 0 +45.09(+2.29%)
Jun 18, 2012 1958 2008 1938 1970 0 +0.04(+0.00%)
Jun 15, 2012 1923 1989 1915 1970 0 +60.38(+3.16%)
Jun 14, 2012 1924 1934 1882 1910 0 -14.48(-0.75%)
Jun 13, 2012 1933 1947 1911 1925 0 -15.09(-0.78%)
Jun 12, 2012 1924 1943 1893 1940 0 +21.67(+1.13%)
Jun 11, 2012 1976 1978 1915 1918 0 -28.44(-1.46%)
Jun 08, 2012 1942 1960 1923 1946 0 -3.01(-0.15%)
Jun 07, 2012 1975 1983 1933 1949 0 +149.84(+8.33%)
Jun 06, 2012 1581 1803 1746 1800 0 +64.48(+3.72%)
Jun 05, 2012 1693 1743 1690 1735 0 +37.39(+2.20%)
Jun 04, 2012 1710 1728 1684 1698 0 -8.05(-0.47%)
Jun 02, 2012 1541 1723 1697 1706 0 +0.00(+0.00%)
Jun 01, 2012 1541 1723 1697 1706 0 -41.10(-2.35%)
May 31, 2012 1761 1771 1725 1747 0 -22.55(-1.27%)
May 30, 2012 1775 1785 1755 1769 0 -21.97(-1.23%)
May 29, 2012 1791 1818 1775 1791 0 +5.98(+0.33%)
May 25, 2012 1785 1785 1785 0 +3.06(+0.17%)
May 24, 2012 1832 1846 1756 1782 0 -90.84(-4.85%)
May 23, 2012 1854 1881 1822 1873 0 -7.02(-0.37%)
May 22, 2012 1902 1912 1859 1880 0 -12.06(-0.64%)
May 21, 2012 1845 1900 1822 1892 0 +59.45(+3.24%)
May 18, 2012 1896 1901 1824 1833 0 -52.75(-2.80%)
May 17, 2012 1907 1921 1880 1886 0 -20.95(-1.10%)
May 16, 2012 1958 1968 1904 1906 0 -42.24(-2.17%)
May 15, 2012 1957 1978 1940 1949 0 -4.95(-0.25%)
May 14, 2012 1958 1979 1938 1954 0 -31.42(-1.58%)
May 11, 2012 1968 2001 1956 1985 0 +9.98(+0.51%)
May 10, 2012 2035 2048 1962 1975 0 -76.15(-3.71%)
May 09, 2012 2013 2066 1998 2051 0 +12.84(+0.63%)
May 08, 2012 2046 2053 2004 2038 0 -17.76(-0.86%)
May 07, 2012 2053 2080 2039 2056 0 -11.70(-0.57%)
May 04, 2012 2094 2098 2054 2068 0 -38.20(-1.81%)
May 03, 2012 2126 2152 2084 2106 0 -10.10(-0.48%)
May 02, 2012 2117 2129 2095 2116 0 -11.02(-0.52%)
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.