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 (%)
Feb 29, 2012 2110 2136 2078 2088 0 -15.52(-0.74%)
Feb 28, 2012 2092 2120 2080 2103 0 +12.71(+0.61%)
Feb 27, 2012 2059 2107 2049 2090 0 +9.98(+0.48%)
Feb 24, 2012 2076 2103 2067 2080 0 +17.33(+0.84%)
Feb 23, 2012 2038 2072 2027 2063 0 +14.70(+0.72%)
Feb 22, 2012 2051 2086 2038 2048 0 -6.71(-0.33%)
Feb 21, 2012 2048 2076 2038 2055 0 +8.06(+0.39%)
Feb 17, 2012 2047 2047 2047 0 -24.49(-1.18%)
Feb 16, 2012 2018 2079 2008 2072 0 +76.59(+3.84%)
Feb 15, 2012 1990 2032 1975 1995 0 +11.56(+0.58%)
Feb 14, 2012 1959 1987 1947 1983 0 +5.16(+0.26%)
Feb 13, 2012 1987 1995 1961 1978 0 +1.21(+0.06%)
Feb 10, 2012 1976 1998 1951 1977 0 -30.61(-1.52%)
Feb 09, 2012 1992 2022 1973 2008 0 +28.08(+1.42%)
Feb 08, 2012 1970 1989 1958 1980 0 +16.67(+0.85%)
Feb 07, 2012 1962 1976 1939 1963 0 -3.33(-0.17%)
Feb 06, 2012 1966 1977 1948 1966 0 -7.67(-0.39%)
Feb 03, 2012 1948 1991 1943 1974 0 +40.35(+2.09%)
Feb 02, 2012 1929 1944 1916 1934 0 +11.12(+0.58%)
Feb 01, 2012 1915 1948 1896 1922 0 +25.37(+1.34%)
Jan 31, 2012 1907 1915 1879 1897 0 +1.94(+0.10%)
Jan 30, 2012 1879 1902 1862 1895 0 -5.03(-0.26%)
Jan 27, 2012 1886 1911 1876 1900 0 +7.77(+0.41%)
Jan 26, 2012 1908 1919 1876 1892 0 -12.09(-0.63%)
Jan 25, 2012 1866 1918 1857 1905 0 +31.30(+1.67%)
Jan 24, 2012 1826 1884 1817 1873 0 +91.43(+5.13%)
Jan 23, 2012 1773 1796 1756 1782 0 +13.72(+0.78%)
Jan 20, 2012 1773 1783 1751 1768 0 +1.97(+0.11%)
Jan 19, 2012 1731 1776 1726 1766 0 +49.90(+2.91%)
Jan 18, 2012 1680 1722 1674 1716 0 +39.17(+2.34%)
Jan 17, 2012 1695 1708 1669 1677 0 -5.28(-0.31%)
Jan 13, 2012 1682 1682 1682 0 -17.15(-1.01%)
Jan 12, 2012 1711 1720 1685 1699 0 +20.27(+1.21%)
Jan 11, 2012 1672 1691 1659 1679 0 +6.13(+0.37%)
Jan 10, 2012 1696 1706 1666 1673 0 -5.51(-0.33%)
Jan 09, 2012 1673 1694 1657 1679 0 +6.06(+0.36%)
Jan 06, 2012 1671 1689 1647 1673 0 +8.16(+0.49%)
Jan 05, 2012 1657 1684 1644 1664 0 +3.14(+0.19%)
Jan 04, 2012 1655 1675 1639 1661 0 +14.33(+0.87%)
Dec 30, 2011 1653 1673 1641 1647 0 -7.94(-0.48%)
Dec 29, 2011 1646 1658 1636 1655 0 +14.29(+0.87%)
Dec 28, 2011 1663 1675 1635 1641 0 -19.67(-1.18%)
Dec 27, 2011 1666 1680 1652 1660 0 -9.49(-0.57%)
Dec 23, 2011 1670 1670 1670 0 +35.27(+2.16%)
Dec 21, 2011 1667 1674 1597 1634 0 -63.67(-3.75%)
Dec 20, 2011 1677 1707 1674 1698 0 +44.95(+2.72%)
Dec 19, 2011 1686 1693 1645 1653 0 -25.19(-1.50%)
Dec 16, 2011 1696 1712 1672 1678 0 -1.58(-0.09%)
Dec 15, 2011 1700 1717 1665 1680 0 -1.02(-0.06%)
Dec 14, 2011 1706 1718 1669 1681 0 -35.72(-2.08%)
Dec 13, 2011 1754 1774 1702 1717 0 -23.47(-1.35%)
Dec 12, 2011 1758 1761 1721 1740 0 -35.50(-2.00%)
Dec 09, 2011 1745 1785 1738 1776 0 +32.03(+1.84%)
Dec 08, 2011 1760 1771 1733 1744 0 -26.64(-1.50%)
Dec 07, 2011 1755 1780 1734 1770 0 +3.95(+0.22%)
Dec 06, 2011 1772 1797 1759 1766 0 -5.46(-0.31%)
Dec 05, 2011 1775 1800 1759 1772 0 +25.16(+1.44%)
Dec 02, 2011 1768 1787 1741 1747 0 +10.97(+0.63%)
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.