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 (%)
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%)
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.