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, 2013 2114 2128 2096 2102 0 -6.72(-0.32%)
Jul 30, 2013 2110 2130 2102 2109 0 +5.00(+0.24%)
Jul 29, 2013 2109 2117 2088 2104 0 -12.20(-0.58%)
Jul 26, 2013 2120 2131 2099 2116 0 -24.11(-1.13%)
Jul 25, 2013 2119 2143 2103 2140 0 +11.52(+0.54%)
Jul 24, 2013 2151 2176 2115 2129 0 +77.11(+3.76%)
Jul 23, 2013 2057 2073 2040 2052 0 -1.59(-0.08%)
Jul 22, 2013 2060 2074 2040 2053 0 -12.74(-0.62%)
Jul 19, 2013 2069 2083 2056 2066 0 -7.05(-0.34%)
Jul 18, 2013 2055 2079 2049 2073 0 +24.46(+1.19%)
Jul 17, 2013 2046 2061 2036 2048 0 +9.54(+0.47%)
Jul 16, 2013 2035 2053 2019 2039 0 +2.21(+0.11%)
Jul 15, 2013 2013 2047 2007 2037 0 +29.57(+1.47%)
Jul 12, 2013 1981 2017 1975 2007 0 +23.23(+1.17%)
Jul 11, 2013 1980 1999 1962 1984 0 +24.45(+1.25%)
Jul 10, 2013 1970 1986 1947 1959 0 -11.73(-0.60%)
Jul 09, 2013 1951 1978 1944 1971 0 +28.96(+1.49%)
Jul 08, 2013 1947 1955 1929 1942 0 +6.80(+0.35%)
Jul 05, 2013 1933 1946 1913 1935 0 +17.19(+0.90%)
Jul 03, 2013 1918 1918 1918 0 +16.13(+0.85%)
Jul 02, 2013 1888 1910 1867 1902 0 +9.74(+0.51%)
Jul 01, 2013 1891 1917 1882 1892 0 +2.53(+0.13%)
Jun 28, 2013 1884 1906 1854 1890 0 -13.87(-0.73%)
Jun 26, 2013 1898 1932 1889 1904 0 +27.35(+1.46%)
Jun 25, 2013 1893 1903 1866 1876 0 -2.92(-0.16%)
Jun 24, 2013 1910 1915 1863 1879 0 -45.81(-2.38%)
Jun 21, 2013 1969 1973 1914 1925 0 -33.43(-1.71%)
Jun 20, 2013 1967 1994 1947 1959 0 -24.04(-1.21%)
Jun 19, 2013 1993 2020 1980 1983 0 -11.65(-0.58%)
Jun 18, 2013 1983 2009 1978 1994 0 +14.26(+0.72%)
Jun 17, 2013 1987 2004 1968 1980 0 +5.13(+0.26%)
Jun 14, 2013 1980 2003 1966 1975 0 -6.45(-0.33%)
Jun 13, 2013 1958 1987 1947 1981 0 +26.87(+1.37%)
Jun 12, 2013 1992 2001 1947 1954 0 -18.60(-0.94%)
Jun 11, 2013 1966 2005 1959 1973 0 -12.98(-0.65%)
Jun 10, 2013 1973 1993 1965 1986 0 +11.53(+0.58%)
Jun 07, 2013 1967 1985 1944 1974 0 +12.33(+0.63%)
Jun 06, 2013 1937 1966 1926 1962 0 +29.93(+1.55%)
Jun 05, 2013 1931 1951 1912 1932 0 -8.48(-0.44%)
Jun 04, 2013 1957 1965 1930 1941 0 -22.37(-1.14%)
Jun 03, 2013 1956 1973 1924 1963 0 -0.82(-0.04%)
May 31, 2013 1980 1993 1963 1964 0 -18.76(-0.95%)
May 30, 2013 1978 2004 1947 1983 0 +79.81(+4.19%)
May 29, 2013 1900 1914 1885 1903 0 -10.21(-0.53%)
May 28, 2013 1910 1936 1894 1913 0 +22.61(+1.20%)
May 24, 2013 1890 1890 1890 0 -5.98(-0.32%)
May 23, 2013 1887 1913 1877 1896 0 -9.21(-0.48%)
May 22, 2013 1950 1965 1892 1906 0 -26.05(-1.35%)
May 21, 2013 1931 1946 1917 1932 0 -2.46(-0.13%)
May 20, 2013 1934 1944 1920 1934 0 -11.06(-0.57%)
May 17, 2013 1943 1959 1924 1945 0 +5.10(+0.26%)
May 16, 2013 1884 1954 1876 1940 0 +85.89(+4.63%)
May 15, 2013 1843 1859 1825 1854 0 +2.65(+0.14%)
May 13, 2013 1868 1884 1844 1852 0 -22.85(-1.22%)
May 10, 2013 1846 1883 1842 1874 0 +28.87(+1.56%)
May 09, 2013 1861 1877 1835 1846 0 -26.86(-1.43%)
May 08, 2013 1842 1878 1833 1872 0 +29.90(+1.62%)
May 07, 2013 1856 1862 1833 1842 0 -6.77(-0.37%)
May 06, 2013 1840 1866 1828 1849 0 +7.31(+0.40%)
May 03, 2013 1817 1851 1801 1842 0 +25.99(+1.43%)
May 02, 2013 1791 1829 1778 1816 0 +23.31(+1.30%)
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.