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 (%)
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%)
May 01, 2013 1797 1813 1766 1793 0 -7.55(-0.42%)
Apr 30, 2013 1795 1811 1781 1800 0 -1.52(-0.08%)
Apr 29, 2013 1809 1820 1796 1802 0 -0.29(-0.02%)
Apr 26, 2013 1808 1819 1791 1802 0 -5.92(-0.33%)
Apr 25, 2013 1802 1827 1791 1808 0 +9.34(+0.52%)
Apr 24, 2013 1788 1819 1766 1799 0 +9.40(+0.53%)
Apr 23, 2013 1767 1803 1757 1789 0 +34.96(+1.99%)
Apr 22, 2013 1734 1767 1724 1754 0 +26.89(+1.56%)
Apr 19, 2013 1772 1778 1721 1727 0 -56.83(-3.19%)
Apr 18, 2013 1821 1827 1777 1784 0 -32.39(-1.78%)
Apr 17, 2013 1844 1856 1812 1817 0 -39.80(-2.14%)
Apr 16, 2013 1835 1860 1822 1856 0 +30.70(+1.68%)
Apr 15, 2013 1849 1876 1824 1826 0 -31.05(-1.67%)
Apr 12, 2013 1825 1875 1808 1857 0 +28.45(+1.56%)
Apr 11, 2013 1854 1857 1818 1828 0 -23.46(-1.27%)
Apr 10, 2013 1824 1866 1808 1852 0 +10.62(+0.58%)
Apr 09, 2013 1836 1852 1817 1841 0 +5.55(+0.30%)
Apr 08, 2013 1829 1842 1820 1836 0 +4.84(+0.26%)
Apr 05, 2013 1829 1838 1801 1831 0 -19.79(-1.07%)
Apr 04, 2013 1874 1881 1833 1850 0 -23.01(-1.23%)
Apr 03, 2013 1896 1902 1866 1874 0 -20.05(-1.06%)
Apr 02, 2013 1883 1901 1874 1894 0 +19.09(+1.02%)
Apr 01, 2013 1897 1901 1867 1874 0 -24.98(-1.32%)
Mar 28, 2013 1899 1899 1899 0 +12.00(+0.64%)
Mar 27, 2013 1869 1905 1867 1887 0 +9.15(+0.49%)
Mar 26, 2013 1886 1894 1867 1878 0 +1.97(+0.10%)
Mar 25, 2013 1913 1920 1871 1876 0 -26.78(-1.41%)
Mar 22, 2013 1923 1928 1895 1903 0 -22.21(-1.15%)
Mar 21, 2013 1934 1945 1913 1925 0 -23.74(-1.22%)
Mar 20, 2013 1947 1962 1938 1949 0 +14.78(+0.76%)
Mar 19, 2013 1962 1966 1921 1934 0 -23.60(-1.21%)
Mar 18, 2013 1960 1980 1947 1958 0 -23.39(-1.18%)
Mar 15, 2013 1988 2000 1966 1981 0 -17.40(-0.87%)
Mar 14, 2013 1976 2003 1969 1999 0 +41.11(+2.10%)
Mar 13, 2013 1934 1982 1922 1958 0 +25.11(+1.30%)
Mar 12, 2013 1938 1942 1909 1932 0 -12.42(-0.64%)
Mar 11, 2013 1928 1954 1912 1945 0 +18.38(+0.95%)
Mar 08, 2013 1914 1938 1894 1926 0 +25.78(+1.36%)
Mar 07, 2013 1930 1942 1892 1901 0 -28.31(-1.47%)
Mar 06, 2013 1909 1937 1896 1929 0 +32.95(+1.74%)
Mar 05, 2013 1864 1902 1863 1896 0 +36.77(+1.98%)
Mar 04, 2013 1858 1866 1845 1859 0 -5.40(-0.29%)
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.