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 (%)
Feb 27, 2009 686.00 714.40 679.69 695.30 0 -5.26(-0.75%)
Feb 26, 2009 726.08 736.21 694.93 700.56 0 -19.44(-2.70%)
Feb 25, 2009 702.02 737.71 690.93 720.00 0 +12.99(+1.84%)
Feb 24, 2009 697.08 715.94 681.86 707.00 0 +15.60(+2.26%)
Feb 23, 2009 729.09 731.97 687.23 691.40 0 -31.21(-4.32%)
Feb 20, 2009 723.25 742.93 703.42 722.61 0 -12.14(-1.65%)
Feb 19, 2009 778.86 785.21 728.61 734.76 0 -38.28(-4.95%)
Feb 18, 2009 774.03 790.31 760.31 773.04 0 +3.22(+0.42%)
Feb 17, 2009 778.45 793.72 762.71 769.82 0 -27.55(-3.45%)
Feb 16, 2009 788.94 810.98 779.18 797.37 0 +0.00(+0.00%)
Feb 13, 2009 788.94 810.98 779.18 797.37 0 +4.08(+0.51%)
Feb 12, 2009 781.94 800.98 748.55 793.28 0 +12.25(+1.57%)
Feb 11, 2009 778.67 798.83 766.57 781.04 0 +8.48(+1.10%)
Feb 10, 2009 809.77 822.36 764.17 772.56 0 -40.35(-4.96%)
Feb 09, 2009 795.37 825.51 777.96 812.90 0 +17.46(+2.19%)
Feb 06, 2009 769.88 806.46 765.77 795.45 0 +19.90(+2.57%)
Feb 05, 2009 744.15 787.00 736.42 775.55 0 +21.67(+2.87%)
Feb 04, 2009 717.95 779.18 714.36 753.88 0 +8.16(+1.09%)
Feb 03, 2009 747.94 753.64 719.32 745.72 0 +2.45(+0.33%)
Feb 02, 2009 718.95 754.29 711.83 743.27 0 +15.64(+2.15%)
Jan 30, 2009 766.74 774.06 721.99 727.63 0 -35.56(-4.66%)
Jan 29, 2009 761.17 779.35 744.60 763.18 0 -5.25(-0.68%)
Jan 28, 2009 733.02 775.86 725.05 768.43 0 +50.19(+6.99%)
Jan 27, 2009 708.66 738.56 701.62 718.24 0 -1.86(-0.26%)
Jan 26, 2009 734.32 757.20 706.92 720.10 0 -5.63(-0.78%)
Jan 23, 2009 693.43 740.37 684.26 725.73 0 +17.25(+2.43%)
Jan 22, 2009 706.13 727.98 691.41 708.48 0 -15.76(-2.18%)
Jan 21, 2009 705.40 726.82 691.43 724.24 0 +31.21(+4.50%)
Jan 20, 2009 735.30 745.58 688.76 693.03 0 -53.67(-7.19%)
Jan 19, 2009 753.38 765.59 719.81 746.70 0 +0.00(+0.00%)
Jan 16, 2009 753.38 765.59 719.81 746.70 0 +8.23(+1.11%)
Jan 15, 2009 731.80 752.97 709.21 738.47 0 +8.42(+1.15%)
Jan 14, 2009 732.27 753.91 715.88 730.05 0 -14.40(-1.93%)
Jan 13, 2009 753.73 770.48 733.46 744.46 0 -17.56(-2.30%)
Jan 12, 2009 780.81 784.48 748.80 762.01 0 -22.36(-2.85%)
Jan 09, 2009 794.36 803.66 764.85 784.38 0 -10.82(-1.36%)
Jan 08, 2009 773.49 803.07 757.32 795.19 0 +41.30(+5.48%)
Jan 07, 2009 753.55 774.66 739.09 753.89 0 -17.20(-2.23%)
Jan 06, 2009 734.35 784.39 724.87 771.10 0 +42.76(+5.87%)
Jan 05, 2009 727.98 750.13 714.35 728.34 0 -8.11(-1.10%)
Jan 02, 2009 697.20 740.64 687.17 736.45 0 +37.31(+5.34%)
Jan 01, 2009 681.19 708.50 677.40 699.14 0 +0.00(+0.00%)
Dec 31, 2008 681.19 708.50 677.40 699.14 0 +12.50(+1.82%)
Dec 30, 2008 673.33 692.85 668.06 686.64 0 +11.82(+1.75%)
Dec 29, 2008 678.14 684.13 657.12 674.82 0 -4.53(-0.67%)
Dec 26, 2008 675.11 688.88 667.80 679.35 0 +6.25(+0.93%)
Dec 25, 2008 675.41 681.79 664.48 673.10 0 +0.00(+0.00%)
Dec 24, 2008 675.41 681.79 664.48 673.10 0 -2.58(-0.38%)
Dec 23, 2008 695.78 702.24 668.04 675.69 0 -10.58(-1.54%)
Dec 22, 2008 724.95 733.24 668.64 686.26 0 -37.05(-5.12%)
Dec 19, 2008 723.18 740.45 708.25 723.31 0 +4.62(+0.64%)
Dec 18, 2008 736.78 748.94 708.04 718.70 0 -90.40(-11.17%)
Dec 17, 2008 804.54 826.72 785.71 809.10 0 +75.97(+10.36%)
Dec 16, 2008 713.09 740.23 699.42 733.13 0 +23.09(+3.25%)
Dec 15, 2008 721.57 731.55 695.24 710.03 0 -11.92(-1.65%)
Dec 12, 2008 687.33 729.31 682.12 721.95 0 +19.54(+2.78%)
Dec 11, 2008 706.18 733.65 689.48 702.41 0 -12.53(-1.75%)
Dec 10, 2008 717.29 733.56 696.47 714.94 0 +1.06(+0.15%)
Dec 09, 2008 719.77 761.35 702.93 713.88 0 -23.11(-3.14%)
Dec 08, 2008 715.61 748.68 698.28 736.99 0 +33.79(+4.81%)
Dec 05, 2008 664.70 708.03 646.54 703.20 0 +31.19(+4.64%)
Dec 04, 2008 685.90 703.27 658.61 672.01 0 -28.32(-4.04%)
Dec 03, 2008 682.42 709.29 658.61 700.33 0 +16.19(+2.37%)
Dec 02, 2008 670.41 695.84 652.87 684.14 0 +28.96(+4.42%)
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.