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 (%)
Sep 27, 2013 2146 2153 2132 2140 0 -19.21(-0.89%)
Sep 26, 2013 2163 2189 2151 2159 0 +4.11(+0.19%)
Sep 25, 2013 2144 2169 2135 2155 0 +13.13(+0.61%)
Sep 24, 2013 2138 2167 2112 2142 0 -27.60(-1.27%)
Sep 23, 2013 2171 2189 2155 2170 0 -12.50(-0.57%)
Sep 20, 2013 2216 2223 2175 2182 0 -30.91(-1.40%)
Sep 19, 2013 2224 2243 2205 2213 0 +21.00(+0.96%)
Sep 18, 2013 2167 2203 2169 2192 0 +18.15(+0.83%)
Sep 17, 2013 2171 2191 2167 2174 0 -1.88(-0.09%)
Sep 16, 2013 2182 2194 2169 2176 0 +2.07(+0.10%)
Sep 13, 2013 2177 2187 2159 2174 0 -8.73(-0.40%)
Sep 12, 2013 2174 2199 2168 2182 0 +3.52(+0.16%)
Sep 11, 2013 2171 2193 2165 2179 0 +9.11(+0.42%)
Sep 10, 2013 2161 2178 2157 2170 0 +19.91(+0.93%)
Sep 09, 2013 2135 2160 2124 2150 0 +25.64(+1.21%)
Sep 06, 2013 2125 2143 2103 2124 0 -0.16(-0.01%)
Sep 05, 2013 2121 2143 2108 2124 0 +2.29(+0.11%)
Sep 04, 2013 2112 2130 2105 2122 0 +14.98(+0.71%)
Sep 03, 2013 2104 2130 2098 2107 0 +16.49(+0.79%)
Aug 30, 2013 2091 2091 2091 0 -13.04(-0.62%)
Aug 29, 2013 2085 2115 2080 2104 0 +12.77(+0.61%)
Aug 28, 2013 2089 2107 2083 2091 0 +2.52(+0.12%)
Aug 27, 2013 2109 2120 2081 2088 0 -44.71(-2.10%)
Aug 26, 2013 2130 2160 2120 2133 0 -9.35(-0.44%)
Aug 23, 2013 2127 2147 2118 2142 0 +27.50(+1.30%)
Aug 22, 2013 2102 2123 2095 2115 0 +16.63(+0.79%)
Aug 21, 2013 2097 2126 2086 2098 0 -0.65(-0.03%)
Aug 20, 2013 2102 2113 2084 2099 0 -4.99(-0.24%)
Aug 19, 2013 2116 2132 2102 2104 0 -17.02(-0.80%)
Aug 16, 2013 2127 2138 2115 2121 0 -8.11(-0.38%)
Aug 15, 2013 2134 2161 2104 2129 0 -53.91(-2.47%)
Aug 14, 2013 2198 2204 2171 2183 0 +2.05(+0.09%)
Aug 13, 2013 2186 2195 2167 2181 0 -1.03(-0.05%)
Aug 12, 2013 2169 2196 2161 2182 0 +8.86(+0.41%)
Aug 09, 2013 2174 2196 2165 2173 0 -12.14(-0.56%)
Aug 08, 2013 2156 2197 2148 2185 0 +39.11(+1.82%)
Aug 07, 2013 2137 2151 2125 2146 0 +6.30(+0.29%)
Aug 06, 2013 2133 2152 2119 2140 0 -2.64(-0.12%)
Aug 05, 2013 2126 2153 2122 2142 0 +10.13(+0.48%)
Aug 02, 2013 2142 2150 2121 2132 0 -10.90(-0.51%)
Aug 01, 2013 2125 2160 2121 2143 0 +41.08(+1.95%)
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%)
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.