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, 2010 1546 1549 1489 1492 0 -52.97(-3.43%)
Apr 29, 2010 1549 1560 1529 1545 0 +3.09(+0.20%)
Apr 28, 2010 1541 1552 1515 1541 0 +11.62(+0.76%)
Apr 27, 2010 1571 1579 1523 1530 0 -50.98(-3.22%)
Apr 26, 2010 1584 1597 1572 1581 0 -6.22(-0.39%)
Apr 23, 2010 1552 1590 1542 1587 0 +40.76(+2.64%)
Apr 22, 2010 1522 1553 1505 1546 0 +9.55(+0.62%)
Apr 21, 2010 1541 1555 1513 1537 0 +23.28(+1.54%)
Apr 20, 2010 1509 1522 1494 1513 0 +11.44(+0.76%)
Apr 19, 2010 1504 1513 1471 1502 0 -10.55(-0.70%)
Apr 16, 2010 1523 1544 1497 1513 0 -15.88(-1.04%)
Apr 15, 2010 1515 1542 1508 1528 0 +12.23(+0.81%)
Apr 14, 2010 1488 1525 1484 1516 0 +35.28(+2.38%)
Apr 13, 2010 1492 1504 1473 1481 0 -17.57(-1.17%)
Apr 12, 2010 1486 1517 1474 1499 0 +18.88(+1.28%)
Apr 09, 2010 1466 1483 1457 1480 0 +19.47(+1.33%)
Apr 08, 2010 1456 1471 1435 1460 0 -11.81(-0.80%)
Apr 07, 2010 1482 1494 1459 1472 0 -9.68(-0.65%)
Apr 06, 2010 1462 1489 1453 1482 0 +14.81(+1.01%)
Apr 05, 2010 1447 1477 1441 1467 0 +28.88(+2.01%)
Apr 01, 2010 1438 1438 1438 0 +17.63(+1.24%)
Mar 31, 2010 1415 1437 1409 1420 0 -2.91(-0.20%)
Mar 30, 2010 1435 1443 1406 1423 0 -9.05(-0.63%)
Mar 29, 2010 1457 1470 1421 1432 0 -17.08(-1.18%)
Mar 26, 2010 1463 1474 1437 1449 0 -13.70(-0.94%)
Mar 25, 2010 1494 1501 1462 1463 0 -19.66(-1.33%)
Mar 24, 2010 1485 1499 1472 1483 0 -10.22(-0.68%)
Mar 23, 2010 1474 1500 1459 1493 0 +24.07(+1.64%)
Mar 22, 2010 1431 1484 1425 1469 0 +25.62(+1.78%)
Mar 19, 2010 1463 1471 1431 1443 0 -15.34(-1.05%)
Mar 18, 2010 1457 1471 1448 1459 0 -0.14(-0.01%)
Mar 17, 2010 1458 1477 1448 1459 0 -0.45(-0.03%)
Mar 16, 2010 1458 1466 1441 1459 0 +4.19(+0.29%)
Mar 15, 2010 1454 1464 1441 1455 0 -8.92(-0.61%)
Mar 12, 2010 1476 1478 1448 1464 0 -3.17(-0.22%)
Mar 11, 2010 1446 1470 1432 1467 0 +9.04(+0.62%)
Mar 10, 2010 1459 1483 1441 1458 0 -0.20(-0.01%)
Mar 09, 2010 1455 1480 1441 1458 0 -1.69(-0.12%)
Mar 08, 2010 1440 1471 1429 1460 0 +27.03(+1.89%)
Mar 05, 2010 1418 1444 1406 1433 0 +23.20(+1.65%)
Mar 04, 2010 1405 1416 1386 1410 0 +7.42(+0.53%)
Mar 03, 2010 1423 1436 1392 1402 0 -20.53(-1.44%)
Mar 02, 2010 1439 1452 1416 1423 0 -13.96(-0.97%)
Mar 01, 2010 1399 1441 1395 1437 0 +42.24(+3.03%)
Feb 26, 2010 1385 1404 1372 1395 0 +9.88(+0.71%)
Feb 25, 2010 1359 1389 1341 1385 0 +1.33(+0.10%)
Feb 24, 2010 1395 1414 1370 1383 0 -11.00(-0.79%)
Feb 23, 2010 1424 1429 1381 1394 0 -45.43(-3.16%)
Feb 22, 2010 1456 1462 1429 1440 0 -10.13(-0.70%)
Feb 19, 2010 1443 1466 1436 1450 0 -4.00(-0.28%)
Feb 18, 2010 1424 1458 1410 1454 0 +22.03(+1.54%)
Feb 17, 2010 1435 1441 1416 1432 0 +1.31(+0.09%)
Feb 16, 2010 1400 1434 1392 1431 0 +40.21(+2.89%)
Feb 12, 2010 1390 1390 1390 0 -5.80(-0.42%)
Feb 11, 2010 1370 1402 1355 1396 0 +23.33(+1.70%)
Feb 10, 2010 1374 1388 1354 1373 0 -3.75(-0.27%)
Feb 09, 2010 1382 1394 1364 1377 0 +8.28(+0.61%)
Feb 08, 2010 1361 1389 1349 1368 0 +7.83(+0.58%)
Feb 05, 2010 1348 1366 1325 1360 0 +14.15(+1.05%)
Feb 04, 2010 1376 1383 1340 1346 0 -42.22(-3.04%)
Feb 03, 2010 1384 1402 1373 1389 0 -3.54(-0.25%)
Feb 02, 2010 1373 1398 1356 1392 0 +23.76(+1.74%)
Feb 01, 2010 1340 1379 1330 1368 0 +35.16(+2.64%)
Jan 29, 2010 1387 1394 1320 1333 0 -47.10(-3.41%)
Jan 28, 2010 1423 1429 1371 1380 0 -43.63(-3.06%)
Jan 27, 2010 1424 1438 1397 1424 0 -5.98(-0.42%)
Jan 26, 2010 1422 1451 1396 1430 0 +27.27(+1.94%)
Jan 25, 2010 1406 1420 1387 1403 0 +15.21(+1.10%)
Jan 22, 2010 1460 1468 1384 1387 0 -73.83(-5.05%)
Jan 21, 2010 1492 1509 1449 1461 0 +3.94(+0.27%)
Jan 20, 2010 1474 1479 1439 1457 0 -26.13(-1.76%)
Jan 19, 2010 1468 1497 1463 1483 0 +15.44(+1.05%)
Jan 15, 2010 1468 1468 1468 0 -27.63(-1.85%)
Jan 14, 2010 1472 1507 1467 1496 0 +22.70(+1.54%)
Jan 13, 2010 1456 1483 1439 1473 0 +23.43(+1.62%)
Jan 12, 2010 1464 1481 1431 1449 0 -17.93(-1.22%)
Jan 11, 2010 1481 1491 1451 1467 0 -3.65(-0.25%)
Jan 08, 2010 1460 1477 1448 1471 0 +6.88(+0.47%)
Jan 07, 2010 1482 1491 1454 1464 0 -21.94(-1.48%)
Jan 06, 2010 1498 1510 1470 1486 0 -12.23(-0.82%)
Jan 05, 2010 1495 1517 1477 1498 0 +6.25(+0.42%)
Jan 04, 2010 1481 1507 1466 1492 0 +30.34(+2.08%)
Dec 31, 2009 1462 1462 1462 0 -13.15(-0.89%)
Dec 30, 2009 1451 1478 1444 1475 0 +19.63(+1.35%)
Dec 29, 2009 1462 1468 1444 1455 0 -7.45(-0.51%)
Dec 28, 2009 1480 1488 1453 1463 0 -14.58(-0.99%)
Dec 24, 2009 1461 1481 1457 1477 0 +17.71(+1.21%)
Dec 23, 2009 1450 1466 1442 1460 0 +12.78(+0.88%)
Dec 22, 2009 1446 1458 1433 1447 0 -2.92(-0.20%)
Dec 21, 2009 1436 1461 1428 1450 0 +20.38(+1.43%)
Dec 18, 2009 1424 1436 1400 1429 0 +18.14(+1.29%)
Dec 17, 2009 1401 1422 1389 1411 0 -4.77(-0.34%)
Dec 16, 2009 1388 1424 1381 1416 0 +33.43(+2.42%)
Dec 15, 2009 1376 1394 1364 1383 0 +0.65(+0.05%)
Dec 14, 2009 1379 1388 1368 1382 0 +9.58(+0.70%)
Dec 11, 2009 1379 1389 1361 1372 0 -2.90(-0.21%)
Dec 10, 2009 1391 1403 1365 1375 0 -16.03(-1.15%)
Dec 09, 2009 1369 1395 1355 1391 0 +21.08(+1.54%)
Dec 08, 2009 1374 1384 1358 1370 0 -13.31(-0.96%)
Dec 07, 2009 1386 1403 1373 1383 0 -5.76(-0.41%)
Dec 04, 2009 1373 1402 1352 1389 0 +34.43(+2.54%)
Dec 03, 2009 1368 1385 1351 1355 0 -9.83(-0.72%)
Dec 02, 2009 1367 1386 1349 1365 0 -0.47(-0.03%)
Dec 01, 2009 1345 1381 1339 1365 0 +29.68(+2.22%)
Nov 30, 2009 1333 1347 1315 1335 0 -2.58(-0.19%)
Nov 27, 2009 1323 1348 1309 1338 0 -22.99(-1.69%)
Nov 25, 2009 1361 1361 1361 0 +8.84(+0.65%)
Nov 24, 2009 1368 1373 1343 1352 0 -18.60(-1.36%)
Nov 23, 2009 1370 1391 1358 1371 0 +15.42(+1.14%)
Nov 20, 2009 1357 1367 1335 1355 0 -12.08(-0.88%)
Nov 19, 2009 1380 1395 1352 1367 0 -14.64(-1.06%)
Nov 18, 2009 1371 1392 1357 1382 0 -3.84(-0.28%)
Nov 17, 2009 1379 1395 1357 1386 0 +1.49(+0.11%)
Nov 16, 2009 1369 1393 1365 1384 0 +21.87(+1.61%)
Nov 13, 2009 1354 1374 1346 1363 0 +8.71(+0.64%)
Nov 12, 2009 1358 1375 1341 1354 0 -15.76(-1.15%)
Nov 11, 2009 1376 1391 1357 1370 0 +4.64(+0.34%)
Nov 10, 2009 1367 1384 1351 1365 0 +0.53(+0.04%)
Nov 09, 2009 1347 1370 1339 1364 0 +35.08(+2.64%)
Nov 06, 2009 1328 1344 1312 1329 0 -7.56(-0.57%)
Nov 05, 2009 1322 1351 1315 1337 0 +32.23(+2.47%)
Nov 04, 2009 1303 1330 1284 1305 0 -1.12(-0.09%)
Nov 03, 2009 1285 1311 1268 1306 0 +13.80(+1.07%)
Nov 02, 2009 1286 1314 1269 1292 0 +8.12(+0.63%)
Oct 30, 2009 1320 1331 1278 1284 0 -42.51(-3.20%)
Oct 29, 2009 1303 1333 1287 1326 0 +37.32(+2.90%)
Oct 28, 2009 1320 1331 1283 1289 0 -37.35(-2.82%)
Oct 27, 2009 1362 1376 1321 1326 0 -35.42(-2.60%)
Oct 26, 2009 1374 1403 1355 1362 0 -5.65(-0.41%)
Oct 23, 2009 1369 1384 1356 1367 0 -10.81(-0.78%)
Oct 22, 2009 1356 1385 1330 1378 0 +13.75(+1.01%)
Oct 21, 2009 1375 1396 1351 1365 0 -15.68(-1.14%)
Oct 20, 2009 1380 1398 1372 1380 0 -25.77(-1.83%)
Oct 19, 2009 1393 1413 1385 1406 0 +19.02(+1.37%)
Oct 16, 2009 1411 1416 1367 1387 0 -32.06(-2.26%)
Oct 15, 2009 1413 1431 1393 1419 0 -1.64(-0.12%)
Oct 14, 2009 1424 1436 1407 1421 0 +21.16(+1.51%)
Oct 13, 2009 1401 1417 1380 1400 0 +4.95(+0.35%)
Oct 12, 2009 1410 1425 1382 1395 0 -8.90(-0.63%)
Oct 09, 2009 1365 1413 1359 1403 0 +30.90(+2.25%)
Oct 08, 2009 1355 1386 1341 1373 0 +25.38(+1.88%)
Oct 07, 2009 1350 1366 1331 1347 0 -5.03(-0.37%)
Oct 06, 2009 1345 1367 1330 1352 0 +20.38(+1.53%)
Oct 05, 2009 1310 1339 1296 1332 0 +39.89(+3.09%)
Oct 02, 2009 1273 1305 1263 1292 0 +5.26(+0.41%)
Oct 01, 2009 1323 1329 1283 1287 0 -41.52(-3.13%)
Sep 30, 2009 1330 1351 1304 1328 0 +4.82(+0.36%)
Sep 29, 2009 1337 1352 1317 1323 0 -13.26(-0.99%)
Sep 28, 2009 1311 1348 1307 1337 0 +32.88(+2.52%)
Sep 25, 2009 1318 1328 1290 1304 0 -20.95(-1.58%)
Sep 24, 2009 1340 1348 1308 1325 0 -7.87(-0.59%)
Sep 23, 2009 1338 1371 1319 1333 0 +1.53(+0.11%)
Sep 22, 2009 1321 1337 1308 1331 0 +21.33(+1.63%)
Sep 21, 2009 1302 1317 1287 1310 0 +0.59(+0.05%)
Sep 18, 2009 1315 1324 1294 1309 0 -0.36(-0.03%)
Sep 17, 2009 1319 1329 1295 1309 0 -12.77(-0.97%)
Sep 16, 2009 1320 1343 1309 1322 0 +5.49(+0.42%)
Sep 15, 2009 1309 1329 1295 1317 0 +9.36(+0.72%)
Sep 14, 2009 1288 1312 1282 1307 0 +6.67(+0.51%)
Sep 11, 2009 1311 1321 1282 1301 0 -11.55(-0.88%)
Sep 10, 2009 1281 1318 1274 1312 0 +28.78(+2.24%)
Sep 09, 2009 1263 1294 1253 1284 0 +19.52(+1.54%)
Sep 08, 2009 1246 1270 1233 1264 0 +25.18(+2.03%)
Sep 04, 2009 1239 1239 1239 0 +26.02(+2.15%)
Sep 03, 2009 1204 1218 1188 1213 0 +14.16(+1.18%)
Sep 02, 2009 1192 1218 1185 1199 0 -1.47(-0.12%)
Sep 01, 2009 1231 1262 1194 1200 0 -35.19(-2.85%)
Aug 31, 2009 1233 1245 1215 1235 0 -16.25(-1.30%)
Aug 28, 2009 1254 1282 1240 1252 0 +7.57(+0.61%)
Aug 27, 2009 1211 1249 1189 1244 0 +38.33(+3.18%)
Aug 26, 2009 1182 1214 1171 1206 0 +22.69(+1.92%)
Aug 25, 2009 1179 1195 1170 1183 0 +8.20(+0.70%)
Aug 24, 2009 1187 1200 1164 1175 0 -9.45(-0.80%)
Aug 21, 2009 1181 1191 1162 1184 0 +9.95(+0.85%)
Aug 20, 2009 1169 1186 1159 1174 0 -2.16(-0.18%)
Aug 19, 2009 1153 1186 1145 1176 0 +9.95(+0.85%)
Aug 18, 2009 1156 1172 1149 1166 0 +15.25(+1.32%)
Aug 17, 2009 1161 1171 1140 1151 0 -32.57(-2.75%)
Aug 14, 2009 1197 1202 1171 1184 0 -16.82(-1.40%)
Aug 13, 2009 1196 1212 1178 1201 0 +7.99(+0.67%)
Aug 12, 2009 1169 1208 1166 1193 0 +21.81(+1.86%)
Aug 11, 2009 1164 1183 1155 1171 0 -1.47(-0.13%)
Aug 10, 2009 1171 1189 1162 1172 0 -10.22(-0.86%)
Aug 07, 2009 1186 1200 1164 1182 0 +8.76(+0.75%)
Aug 06, 2009 1173 1189 1152 1174 0 +3.71(+0.32%)
Aug 05, 2009 1178 1193 1156 1170 0 -10.26(-0.87%)
Aug 04, 2009 1176 1192 1164 1180 0 +0.20(+0.02%)
Aug 03, 2009 1176 1191 1160 1180 0 +23.58(+2.04%)
Jul 31, 2009 1170 1181 1150 1156 0 -18.10(-1.54%)
Jul 30, 2009 1181 1207 1168 1175 0 +1.79(+0.15%)
Jul 29, 2009 1169 1185 1152 1173 0 -49.39(-4.04%)
Jul 28, 2009 1167 1233 1195 1222 0 +14.62(+1.21%)
Jul 27, 2009 1211 1221 1186 1208 0 +9.79(+0.82%)
Jul 25, 2009 1187 1202 1178 1198 0 +0.75(+0.06%)
Jul 24, 2009 1185 1210 1177 1197 0 -3.65(-0.30%)
Jul 23, 2009 1205 1234 1187 1201 0 +26.19(+2.23%)
Jul 22, 2009 1168 1192 1148 1174 0 +3.00(+0.26%)
Jul 21, 2009 1151 1177 1139 1172 0 +103.01(+9.64%)
Jun 26, 2009 1048 1082 1039 1068 0 +14.86(+1.41%)
Jun 25, 2009 1048 1063 1036 1054 0 +20.30(+1.96%)
Jun 24, 2009 1023 1053 1014 1033 0 +27.16(+2.70%)
Jun 23, 2009 1003 1016 983.37 1006 0 +5.72(+0.57%)
Jun 22, 2009 1027 1036 996.75 1000 0 -38.88(-3.74%)
Jun 19, 2009 1025 1051 1017 1039 0 +21.21(+2.08%)
Jun 18, 2009 1017 1035 996.56 1018 0 +3.14(+0.31%)
Jun 17, 2009 1013 1029 991.46 1015 0 +8.44(+0.84%)
Jun 16, 2009 1036 1046 1001 1007 0 -21.07(-2.05%)
Jun 15, 2009 1038 1050 1016 1028 0 -24.13(-2.29%)
Jun 12, 2009 1039 1058 1015 1052 0 +7.00(+0.67%)
Jun 11, 2009 1020 1058 1015 1045 0 +24.14(+2.37%)
Jun 10, 2009 1030 1037 998.93 1021 0 -6.48(-0.63%)
Jun 09, 2009 1011 1043 1006 1027 0 +18.51(+1.84%)
Jun 08, 2009 993.43 1018 986.08 1009 0 -3.54(-0.35%)
Jun 05, 2009 1014 1025 986.40 1012 0 +4.42(+0.44%)
Jun 04, 2009 983.01 1013 979.72 1008 0 +28.33(+2.89%)
Jun 03, 2009 988.25 1008 962.69 979.36 0 -5.51(-0.56%)
Jun 02, 2009 1002 1029 970.96 984.88 0 -19.59(-1.95%)
Jun 01, 2009 961.47 1011 957.11 1004 0 +52.23(+5.48%)
May 29, 2009 950.07 961.28 933.47 952.24 0 +5.63(+0.59%)
May 28, 2009 967.08 976.74 926.05 946.61 0 -11.81(-1.23%)
May 27, 2009 967.36 988.29 951.74 958.42 0 -7.99(-0.83%)
May 26, 2009 923.18 970.74 918.84 966.41 0 +34.64(+3.72%)
May 25, 2009 933.50 953.11 913.90 931.77 0 +0.00(+0.00%)
May 22, 2009 933.50 953.11 913.90 931.77 0 +2.49(+0.27%)
May 21, 2009 911.10 937.37 895.57 929.28 0 +18.57(+2.04%)
May 20, 2009 940.25 950.38 903.65 910.71 0 -22.51(-2.41%)
May 19, 2009 910.56 948.66 900.79 933.21 0 +19.18(+2.10%)
May 18, 2009 904.33 919.24 888.04 914.03 0 +13.54(+1.50%)
May 15, 2009 898.13 916.27 890.75 900.50 0 +3.87(+0.43%)
May 14, 2009 882.55 907.21 869.35 896.63 0 +15.43(+1.75%)
May 13, 2009 895.14 903.35 866.87 881.20 0 -23.12(-2.56%)
May 12, 2009 927.83 933.20 889.47 904.32 0 -10.63(-1.16%)
May 11, 2009 920.61 939.94 904.45 914.94 0 -17.50(-1.88%)
May 08, 2009 926.86 947.11 902.76 932.44 0 +19.71(+2.16%)
May 07, 2009 956.78 970.86 895.72 912.73 0 -31.45(-3.33%)
May 06, 2009 952.73 962.35 921.49 944.17 0 -0.48(-0.05%)
May 05, 2009 949.99 961.60 928.13 944.65 0 -10.46(-1.10%)
May 04, 2009 941.23 959.37 933.91 955.11 0 +32.99(+3.58%)
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.