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 (%)
Dec 31, 2012 1975 1975 1975 0 +33.97(+1.75%)
Dec 28, 2012 1958 1969 1937 1941 0 -31.91(-1.62%)
Dec 27, 2012 1977 1987 1943 1973 0 -3.93(-0.20%)
Dec 26, 2012 1999 2007 1967 1977 0 -22.49(-1.12%)
Dec 24, 2012 2000 2000 2000 0 -2.92(-0.15%)
Dec 21, 2012 1997 2011 1974 2003 0 -20.59(-1.02%)
Dec 20, 2012 2031 2036 2002 2023 0 -0.13(-0.01%)
Dec 19, 2012 2042 2052 2021 2023 0 +2.54(+0.13%)
Dec 18, 2012 1973 2027 1972 2021 0 +48.68(+2.47%)
Dec 17, 2012 1939 1976 1929 1972 0 +37.57(+1.94%)
Dec 14, 2012 1931 1945 1920 1934 0 -2.27(-0.12%)
Dec 13, 2012 1941 1950 1918 1937 0 -4.77(-0.25%)
Dec 12, 2012 1964 1979 1934 1942 0 -40.58(-2.05%)
Dec 11, 2012 1963 1999 1954 1982 0 +28.54(+1.46%)
Dec 10, 2012 1941 1962 1937 1954 0 +10.03(+0.52%)
Dec 07, 2012 1959 1968 1932 1944 0 -11.81(-0.60%)
Dec 06, 2012 1935 1960 1930 1955 0 +7.25(+0.37%)
Dec 05, 2012 1927 1955 1906 1948 0 +18.80(+0.97%)
Dec 04, 2012 1916 1943 1907 1929 0 +0.27(+0.01%)
Nov 30, 2012 1943 1951 1909 1929 0 -14.51(-0.75%)
Nov 29, 2012 1937 1962 1929 1944 0 +15.97(+0.83%)
Nov 28, 2012 1908 1938 1886 1928 0 +6.32(+0.33%)
Nov 27, 2012 1931 1947 1914 1921 0 -8.13(-0.42%)
Nov 26, 2012 1929 1934 1909 1929 0 -4.74(-0.25%)
Nov 24, 2012 1914 1936 1905 1934 0 -0.34(-0.02%)
Nov 23, 2012 1914 1936 1905 1934 0 +36.99(+1.95%)
Nov 21, 2012 1897 1897 1897 0 +4.73(+0.25%)
Nov 20, 2012 1903 1916 1874 1893 0 -11.13(-0.58%)
Nov 19, 2012 1881 1910 1871 1904 0 +47.99(+2.59%)
Nov 16, 2012 1857 1868 1826 1856 0 +0.40(+0.02%)
Nov 15, 2012 1873 1887 1834 1855 0 +30.05(+1.65%)
Nov 14, 2012 1873 1884 1816 1825 0 -23.41(-1.27%)
Nov 13, 2012 1851 1875 1840 1849 0 -12.93(-0.69%)
Nov 12, 2012 1876 1887 1854 1862 0 -9.75(-0.52%)
Nov 09, 2012 1863 1893 1855 1871 0 +2.63(+0.14%)
Nov 08, 2012 1887 1909 1866 1869 0 -23.16(-1.22%)
Nov 07, 2012 1917 1933 1878 1892 0 -52.09(-2.68%)
Nov 06, 2012 1923 1952 1910 1944 0 +28.70(+1.50%)
Nov 05, 2012 1912 1930 1898 1915 0 +0.07(+0.00%)
Nov 02, 2012 1949 1956 1908 1915 0 -16.66(-0.86%)
Nov 01, 2012 1871 1944 1856 1932 0 +35.62(+1.88%)
Oct 31, 2012 1891 1916 1864 1896 0 +20.15(+1.07%)
Oct 26, 2012 1876 1876 1876 0 -16.20(-0.86%)
Oct 25, 2012 1940 1950 1880 1892 0 -23.48(-1.23%)
Oct 24, 2012 1914 1993 1873 1916 0 -28.49(-1.47%)
Oct 23, 2012 1942 1961 1925 1944 0 -9.78(-0.50%)
Oct 19, 2012 1987 2000 1939 1954 0 -34.03(-1.71%)
Oct 18, 2012 2020 2030 1982 1988 0 -31.71(-1.57%)
Oct 17, 2012 2058 2044 1996 2020 0 -41.01(-1.99%)
Oct 16, 2012 2036 2070 2027 2061 0 +38.20(+1.89%)
Oct 15, 2012 2027 2035 2000 2023 0 +8.02(+0.40%)
Oct 12, 2012 2017 2040 1996 2015 0 +1.65(+0.08%)
Oct 11, 2012 2042 2056 2007 2013 0 -9.20(-0.45%)
Oct 10, 2012 2043 2051 2010 2022 0 -22.23(-1.09%)
Oct 09, 2012 2110 2118 2038 2044 0 -65.27(-3.09%)
Oct 08, 2012 2112 2135 2100 2110 0 -14.24(-0.67%)
Oct 06, 2012 2123 2151 2098 2124 0 +0.00(+0.00%)
Oct 05, 2012 2123 2151 2098 2124 0 +5.62(+0.27%)
Oct 04, 2012 2109 2127 2077 2118 0 -0.95(-0.04%)
Oct 03, 2012 2143 2152 2105 2119 0 -19.78(-0.92%)
Oct 02, 2012 2150 2158 2115 2139 0 -0.86(-0.04%)
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.