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 29, 2013 1965 1982 1959 1968 0 +1.48(+0.08%)
Nov 27, 2013 1967 1967 1967 0 +21.42(+1.10%)
Nov 26, 2013 1962 1971 1939 1945 0 -9.91(-0.51%)
Nov 25, 2013 1972 1975 1941 1955 0 -20.00(-1.01%)
Nov 22, 2013 1969 1983 1960 1975 0 +8.94(+0.45%)
Nov 21, 2013 1963 1978 1954 1966 0 +6.27(+0.32%)
Nov 20, 2013 1965 1973 1955 1960 0 +0.57(+0.03%)
Nov 19, 2013 1953 1971 1945 1959 0 +2.64(+0.13%)
Nov 18, 2013 1969 1983 1951 1957 0 -12.52(-0.64%)
Nov 15, 2013 1954 1981 1943 1969 0 +19.84(+1.02%)
Nov 14, 2013 1972 1995 1939 1949 0 -16.91(-0.86%)
Nov 12, 2013 1941 1972 1934 1966 0 +22.96(+1.18%)
Nov 11, 2013 1949 1955 1935 1943 0 -2.87(-0.15%)
Nov 08, 2013 1939 1955 1931 1946 0 +11.10(+0.57%)
Nov 07, 2013 1933 1956 1921 1935 0 +5.29(+0.27%)
Nov 06, 2013 1920 1938 1909 1930 0 +22.40(+1.17%)
Nov 05, 2013 1906 1917 1893 1908 0 -5.98(-0.31%)
Nov 04, 2013 1923 1934 1908 1914 0 -10.78(-0.56%)
Nov 01, 2013 1947 1953 1915 1924 0 -20.36(-1.05%)
Oct 31, 2013 1944 1980 1936 1945 0 -2.84(-0.15%)
Oct 30, 2013 1966 1974 1940 1947 0 -11.35(-0.58%)
Oct 29, 2013 1952 1975 1946 1959 0 +11.40(+0.59%)
Oct 28, 2013 1936 1957 1926 1947 0 +12.41(+0.64%)
Oct 25, 2013 1942 1946 1926 1935 0 +1.53(+0.08%)
Oct 24, 2013 1929 1951 1914 1933 0 +10.28(+0.53%)
Oct 23, 2013 1938 1948 1900 1923 0 -38.32(-1.95%)
Oct 22, 2013 2031 1994 1951 1962 0 -72.82(-3.58%)
Oct 21, 2013 2029 2049 2012 2034 0 +14.98(+0.74%)
Oct 18, 2013 1991 2035 1977 2019 0 +32.80(+1.65%)
Oct 17, 2013 1965 1994 1947 1987 0 -2.19(-0.11%)
Oct 16, 2013 1997 2013 1977 1989 0 -1.67(-0.08%)
Oct 15, 2013 2041 2048 1984 1990 0 -92.20(-4.43%)
Oct 14, 2013 2060 2087 2055 2083 0 +6.22(+0.30%)
Oct 11, 2013 2069 2085 2054 2076 0 +11.06(+0.54%)
Oct 10, 2013 2058 2074 2042 2065 0 +20.68(+1.01%)
Oct 09, 2013 2038 2057 2018 2045 0 +9.54(+0.47%)
Oct 08, 2013 2084 2090 2028 2035 0 -46.74(-2.25%)
Oct 07, 2013 2078 2101 2062 2082 0 -12.93(-0.62%)
Oct 04, 2013 2078 2102 2069 2095 0 +17.10(+0.82%)
Oct 03, 2013 2110 2116 2063 2078 0 -39.27(-1.86%)
Oct 02, 2013 2110 2126 2104 2117 0 -0.91(-0.04%)
Oct 01, 2013 2107 2131 2101 2118 0 -22.14(-1.03%)
Sep 27, 2013 2146 2153 2132 2140 0 -19.21(-0.89%)
Sep 26, 2013 2163 2189 2151 2159 0 +4.11(+0.19%)
Sep 25, 2013 2144 2169 2135 2155 0 +13.13(+0.61%)
Sep 24, 2013 2138 2167 2112 2142 0 -27.60(-1.27%)
Sep 23, 2013 2171 2189 2155 2170 0 -12.50(-0.57%)
Sep 20, 2013 2216 2223 2175 2182 0 -30.91(-1.40%)
Sep 19, 2013 2224 2243 2205 2213 0 +21.00(+0.96%)
Sep 18, 2013 2167 2203 2169 2192 0 +18.15(+0.83%)
Sep 17, 2013 2171 2191 2167 2174 0 -1.88(-0.09%)
Sep 16, 2013 2182 2194 2169 2176 0 +2.07(+0.10%)
Sep 13, 2013 2177 2187 2159 2174 0 -8.73(-0.40%)
Sep 12, 2013 2174 2199 2168 2182 0 +3.52(+0.16%)
Sep 11, 2013 2171 2193 2165 2179 0 +9.11(+0.42%)
Sep 10, 2013 2161 2178 2157 2170 0 +19.91(+0.93%)
Sep 09, 2013 2135 2160 2124 2150 0 +25.64(+1.21%)
Sep 06, 2013 2125 2143 2103 2124 0 -0.16(-0.01%)
Sep 05, 2013 2121 2143 2108 2124 0 +2.29(+0.11%)
Sep 04, 2013 2112 2130 2105 2122 0 +14.98(+0.71%)
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.