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 (%)
Nov 30, 2011 1718 1744 1707 1728 0 +60.16(+3.61%)
Nov 29, 2011 1683 1695 1656 1668 0 -4.98(-0.30%)
Nov 28, 2011 1655 1687 1647 1673 0 +58.40(+3.62%)
Nov 25, 2011 1619 1639 1608 1615 0 -15.12(-0.93%)
Nov 23, 2011 1630 1630 1630 0 -31.33(-1.89%)
Nov 22, 2011 1658 1676 1633 1661 0 -4.65(-0.28%)
Nov 21, 2011 1665 1680 1635 1666 0 -21.52(-1.28%)
Nov 18, 2011 1719 1727 1679 1687 0 -22.79(-1.33%)
Nov 17, 2011 1755 1764 1682 1710 0 -94.16(-5.22%)
Nov 16, 2011 1806 1840 1788 1804 0 -17.08(-0.94%)
Nov 15, 2011 1807 1839 1794 1821 0 +0.02(+0.00%)
Nov 14, 2011 1823 1848 1813 1821 0 -10.14(-0.55%)
Nov 11, 2011 1819 1850 1810 1832 0 +38.69(+2.16%)
Nov 10, 2011 1818 1825 1768 1793 0 -0.72(-0.04%)
Nov 09, 2011 1825 1837 1781 1794 0 -77.47(-4.14%)
Nov 08, 2011 1854 1884 1835 1871 0 +27.33(+1.48%)
Nov 07, 2011 1846 1855 1816 1844 0 -4.24(-0.23%)
Nov 04, 2011 1843 1864 1821 1848 0 -15.54(-0.83%)
Nov 03, 2011 1831 1872 1784 1864 0 +53.30(+2.94%)
Nov 02, 2011 1796 1827 1774 1810 0 +39.52(+2.23%)
Nov 01, 2011 1773 1804 1748 1771 0 -56.40(-3.09%)
Oct 31, 2011 1832 1859 1821 1827 0 -41.93(-2.24%)
Oct 28, 2011 1852 1882 1839 1869 0 +11.92(+0.64%)
Oct 27, 2011 1825 1886 1805 1857 0 +88.54(+5.01%)
Oct 26, 2011 1779 1792 1730 1769 0 +10.39(+0.59%)
Oct 25, 2011 1781 1791 1751 1758 0 -35.85(-2.00%)
Oct 24, 2011 1767 1807 1757 1794 0 +32.18(+1.83%)
Oct 21, 2011 1763 1793 1745 1762 0 +14.06(+0.80%)
Oct 20, 2011 1739 1774 1700 1748 0 -2.64(-0.15%)
Oct 19, 2011 1775 1807 1738 1750 0 -40.77(-2.28%)
Oct 18, 2011 1753 1811 1719 1791 0 +80.45(+4.70%)
Oct 17, 2011 1741 1748 1696 1711 0 -47.49(-2.70%)
Oct 14, 2011 1763 1783 1743 1758 0 +25.66(+1.48%)
Oct 13, 2011 1720 1754 1708 1733 0 -0.04(-0.00%)
Oct 12, 2011 1763 1772 1725 1733 0 -15.72(-0.90%)
Oct 11, 2011 1718 1766 1709 1748 0 +17.08(+0.99%)
Oct 10, 2011 1713 1745 1704 1731 0 +46.20(+2.74%)
Oct 07, 2011 1693 1725 1673 1685 0 -4.46(-0.26%)
Oct 06, 2011 1676 1701 1656 1690 0 +54.63(+3.34%)
Oct 05, 2011 1588 1647 1575 1635 0 +50.10(+3.16%)
Oct 04, 2011 1512 1589 1503 1585 0 +49.35(+3.21%)
Oct 03, 2011 1573 1594 1532 1535 0 -47.85(-3.02%)
Sep 30, 2011 1595 1634 1573 1583 0 -34.58(-2.14%)
Sep 29, 2011 1655 1673 1585 1618 0 -3.69(-0.23%)
Sep 28, 2011 1655 1674 1617 1622 0 -30.22(-1.83%)
Sep 27, 2011 1668 1703 1641 1652 0 +23.71(+1.46%)
Sep 26, 2011 1589 1632 1576 1628 0 +50.94(+3.23%)
Sep 23, 2011 1543 1600 1535 1577 0 +18.31(+1.17%)
Sep 22, 2011 1538 1577 1525 1559 0 -59.36(-3.67%)
Sep 21, 2011 1642 1676 1606 1618 0 -17.95(-1.10%)
Sep 20, 2011 1687 1702 1634 1636 0 -45.43(-2.70%)
Sep 19, 2011 1675 1701 1648 1682 0 -29.59(-1.73%)
Sep 16, 2011 1719 1731 1684 1711 0 +6.46(+0.38%)
Sep 15, 2011 1681 1712 1664 1705 0 +45.82(+2.76%)
Sep 14, 2011 1656 1687 1626 1659 0 +18.28(+1.11%)
Sep 13, 2011 1627 1658 1614 1641 0 +15.57(+0.96%)
Sep 12, 2011 1573 1630 1567 1625 0 +28.12(+1.76%)
Sep 09, 2011 1614 1640 1577 1597 0 -34.10(-2.09%)
Sep 08, 2011 1646 1676 1615 1631 0 -21.18(-1.28%)
Sep 07, 2011 1626 1659 1615 1652 0 +52.97(+3.31%)
Sep 06, 2011 1548 1605 1540 1599 0 -2.09(-0.13%)
Sep 02, 2011 1601 1601 1601 0 -56.95(-3.43%)
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.