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 (%)
Aug 31, 2010 1281 1416 1385 1402 0 -7.17(-0.51%)
Aug 30, 2010 1300 1437 1403 1409 0 -9.31(-0.66%)
Aug 27, 2010 1279 1426 1373 1418 0 +37.03(+2.68%)
Aug 26, 2010 1259 1397 1362 1381 0 +8.80(+0.64%)
Aug 25, 2010 1248 1382 1352 1372 0 -1.51(-0.11%)
Aug 24, 2010 1260 1391 1367 1374 0 -30.21(-2.15%)
Aug 23, 2010 1295 1429 1391 1404 0 +9.17(+0.66%)
Aug 20, 2010 1265 1404 1375 1395 0 +8.25(+0.59%)
Aug 19, 2010 1262 1407 1363 1387 0 -12.18(-0.87%)
Aug 18, 2010 1274 1406 1375 1399 0 +8.23(+0.59%)
Aug 17, 2010 1280 1408 1379 1391 0 +5.85(+0.42%)
Aug 16, 2010 1248 1395 1355 1385 0 +17.40(+1.27%)
Aug 13, 2010 1249 1385 1357 1367 0 -2.05(-0.15%)
Aug 12, 2010 1271 1407 1348 1369 0 -60.75(-4.25%)
Aug 11, 2010 1316 1443 1408 1430 0 -34.87(-2.38%)
Aug 10, 2010 1354 1479 1440 1465 0 -19.47(-1.31%)
Aug 09, 2010 1367 1495 1469 1484 0 +5.41(+0.37%)
Aug 06, 2010 1360 1504 1458 1479 0 -26.50(-1.76%)
Aug 05, 2010 1395 1524 1491 1506 0 -17.00(-1.12%)
Aug 04, 2010 1387 1534 1498 1523 0 +22.36(+1.49%)
Aug 03, 2010 1380 1510 1484 1500 0 -0.39(-0.03%)
Aug 02, 2010 1357 1510 1469 1501 0 +44.42(+3.05%)
Jul 30, 2010 1453 1471 1443 1456 0 -8.44(-0.58%)
Jul 29, 2010 1374 1497 1450 1465 0 -17.05(-1.15%)
Jul 28, 2010 1369 1505 1472 1482 0 -19.52(-1.30%)
Jul 27, 2010 1386 1520 1489 1501 0 -7.17(-0.48%)
Jul 26, 2010 1370 1512 1480 1508 0 +18.48(+1.24%)
Jul 23, 2010 1342 1498 1452 1490 0 +23.96(+1.63%)
Jul 22, 2010 1332 1482 1434 1466 0 +27.09(+1.88%)
Jul 21, 2010 1371 1477 1429 1439 0 -49.47(-3.32%)
Jul 20, 2010 1360 1490 1440 1488 0 -2.47(-0.17%)
Jul 19, 2010 1361 1499 1467 1491 0 +17.21(+1.17%)
Jul 16, 2010 1359 1500 1466 1474 0 -24.57(-1.64%)
Jul 15, 2010 1497 1509 1482 1498 0 -49.78(-3.22%)
Jul 14, 2010 1518 1565 1512 1548 0 +32.73(+2.16%)
Jul 13, 2010 1503 1520 1486 1515 0 +26.39(+1.77%)
Jul 12, 2010 1479 1505 1466 1489 0 +7.79(+0.53%)
Jul 09, 2010 1476 1491 1462 1481 0 +4.02(+0.27%)
Jul 08, 2010 1479 1490 1453 1477 0 +11.77(+0.80%)
Jul 07, 2010 1402 1468 1394 1465 0 +107.17(+7.89%)
Jul 06, 2010 1256 1387 1345 1358 0 +0.88(+0.06%)
Jul 02, 2010 1367 1382 1347 1357 0 -18.05(-1.31%)
Jul 01, 2010 1372 1391 1338 1375 0 +2.79(+0.20%)
Jun 30, 2010 1393 1413 1367 1372 0 -22.00(-1.58%)
Jun 29, 2010 1410 1430 1386 1394 0 -56.14(-3.87%)
Jun 25, 2010 1449 1463 1413 1451 0 +25.88(+1.82%)
Jun 24, 2010 1455 1465 1413 1425 0 -39.36(-2.69%)
Jun 23, 2010 1459 1479 1448 1464 0 +6.04(+0.41%)
Jun 22, 2010 1483 1500 1453 1458 0 -23.36(-1.58%)
Jun 21, 2010 1514 1525 1470 1481 0 -16.84(-1.12%)
Jun 18, 2010 1502 1511 1491 1498 0 -4.46(-0.30%)
Jun 17, 2010 1497 1508 1478 1503 0 +14.09(+0.95%)
Jun 16, 2010 1480 1498 1470 1489 0 -3.40(-0.23%)
Jun 15, 2010 1459 1494 1452 1492 0 +48.02(+3.33%)
Jun 14, 2010 1459 1473 1438 1444 0 -0.93(-0.06%)
Jun 11, 2010 1411 1451 1404 1445 0 +16.51(+1.16%)
Jun 10, 2010 1407 1434 1395 1428 0 +45.55(+3.29%)
Jun 09, 2010 1394 1427 1375 1383 0 -6.52(-0.47%)
Jun 08, 2010 1383 1399 1359 1389 0 +2.79(+0.20%)
Jun 07, 2010 1428 1441 1383 1387 0 -35.67(-2.51%)
Jun 04, 2010 1429 1472 1414 1422 0 -54.86(-3.71%)
Jun 03, 2010 1457 1489 1443 1477 0 +24.27(+1.67%)
Jun 02, 2010 1427 1455 1412 1453 0 +35.92(+2.54%)
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.