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 (%)
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%)
Sep 01, 2011 1693 1717 1652 1658 0 -34.91(-2.06%)
Aug 31, 2011 1683 1722 1674 1693 0 +30.09(+1.81%)
Aug 30, 2011 1659 1681 1632 1663 0 -2.78(-0.17%)
Aug 29, 2011 1637 1670 1627 1666 0 +47.10(+2.91%)
Aug 26, 2011 1573 1628 1548 1619 0 +29.69(+1.87%)
Aug 25, 2011 1625 1652 1581 1589 0 -30.43(-1.88%)
Aug 24, 2011 1602 1623 1578 1619 0 +14.55(+0.91%)
Aug 23, 2011 1553 1606 1532 1605 0 +60.15(+3.89%)
Aug 22, 2011 1566 1578 1530 1545 0 +20.53(+1.35%)
Aug 19, 2011 1524 1574 1509 1524 0 -26.63(-1.72%)
Aug 18, 2011 1581 1595 1490 1551 0 -172.71(-10.02%)
Aug 17, 2011 1775 1783 1705 1724 0 -46.40(-2.62%)
Aug 16, 2011 1786 1799 1746 1770 0 -32.34(-1.79%)
Aug 15, 2011 1794 1816 1772 1802 0 +25.06(+1.41%)
Aug 12, 2011 1756 1807 1742 1777 0 +34.34(+1.97%)
Aug 11, 2011 1679 1766 1672 1743 0 +79.03(+4.75%)
Aug 10, 2011 1697 1723 1652 1664 0 -66.09(-3.82%)
Aug 09, 2011 1696 1732 1632 1730 0 +65.36(+3.93%)
Aug 08, 2011 1692 1732 1648 1665 0 -88.39(-5.04%)
Aug 05, 2011 1799 1809 1694 1753 0 -53.95(-2.99%)
Aug 04, 2011 1888 1905 1802 1807 0 -104.06(-5.45%)
Aug 03, 2011 1900 1920 1856 1911 0 +11.76(+0.62%)
Aug 02, 2011 1955 1964 1897 1899 0 -73.68(-3.73%)
Aug 01, 2011 1994 2017 1943 1973 0 -8.74(-0.44%)
Jul 29, 2011 1983 2012 1959 1982 0 -37.52(-1.86%)
Jul 28, 2011 2013 2055 1998 2019 0 +1.38(+0.07%)
Jul 27, 2011 2075 2078 2008 2018 0 -74.28(-3.55%)
Jul 26, 2011 2089 2108 2064 2092 0 -1.97(-0.09%)
Jul 25, 2011 2105 2126 2085 2094 0 -33.16(-1.56%)
Jul 22, 2011 2094 2146 2080 2127 0 +46.91(+2.25%)
Jul 21, 2011 2093 2111 2060 2080 0 -21.08(-1.00%)
Jul 20, 2011 2159 2168 2084 2101 0 -23.79(-1.12%)
Jul 19, 2011 2087 2136 2085 2125 0 +61.73(+2.99%)
Jul 18, 2011 2071 2084 2045 2063 0 -19.23(-0.92%)
Jul 15, 2011 2084 2099 2060 2083 0 +8.55(+0.41%)
Jul 14, 2011 2110 2133 2064 2074 0 -24.89(-1.19%)
Jul 13, 2011 2115 2137 2094 2099 0 -0.88(-0.04%)
Jul 12, 2011 2116 2129 2095 2100 0 -22.48(-1.06%)
Jul 11, 2011 2150 2168 2110 2122 0 -54.09(-2.49%)
Jul 08, 2011 2162 2183 2142 2176 0 -8.92(-0.41%)
Jul 07, 2011 2191 2209 2170 2185 0 +16.34(+0.75%)
Jul 06, 2011 2170 2183 2145 2169 0 -1.46(-0.07%)
Jul 05, 2011 2161 2179 2146 2171 0 +2.39(+0.11%)
Jul 01, 2011 2168 2168 2168 0 +29.93(+1.40%)
Jun 30, 2011 2099 2155 2093 2138 0 +49.71(+2.38%)
Jun 29, 2011 2093 2104 2074 2088 0 +4.97(+0.24%)
Jun 28, 2011 2060 2103 2054 2084 0 +29.70(+1.45%)
Jun 27, 2011 2002 2075 1989 2054 0 +47.46(+2.37%)
Jun 24, 2011 2070 2079 2000 2006 0 -74.93(-3.60%)
Jun 23, 2011 2030 2084 2008 2081 0 +25.82(+1.26%)
Jun 22, 2011 2058 2083 2048 2055 0 -13.81(-0.67%)
Jun 21, 2011 2033 2091 2022 2069 0 +49.86(+2.47%)
Jun 20, 2011 2016 2028 2008 2019 0 +15.70(+0.78%)
Jun 17, 2011 2039 2047 1997 2004 0 -14.84(-0.74%)
Jun 16, 2011 2044 2066 2003 2019 0 -27.07(-1.32%)
Jun 15, 2011 2056 2093 2032 2046 0 -28.45(-1.37%)
Jun 14, 2011 2039 2090 2033 2074 0 +60.04(+2.98%)
Jun 13, 2011 2020 2031 1997 2014 0 -2.03(-0.10%)
Jun 10, 2011 2043 2057 2007 2016 0 -35.97(-1.75%)
Jun 09, 2011 2060 2068 2036 2052 0 -2.89(-0.14%)
Jun 08, 2011 2059 2074 2030 2055 0 -18.46(-0.89%)
Jun 07, 2011 2084 2103 2062 2073 0 -4.68(-0.23%)
Jun 06, 2011 2110 2120 2070 2078 0 -46.14(-2.17%)
Jun 03, 2011 2143 2154 2113 2124 0 +32.40(+1.55%)
May 24, 2011 2113 2129 2085 2092 0 -15.01(-0.71%)
May 23, 2011 2121 2130 2093 2107 0 -43.56(-2.03%)
May 20, 2011 2141 2166 2131 2150 0 +4.94(+0.23%)
May 19, 2011 2138 2157 2122 2145 0 +16.95(+0.80%)
May 18, 2011 2096 2142 2089 2128 0 +32.71(+1.56%)
May 17, 2011 2089 2109 2071 2096 0 -4.32(-0.21%)
May 16, 2011 2112 2129 2093 2100 0 -25.05(-1.18%)
May 13, 2011 2147 2160 2120 2125 0 -15.39(-0.72%)
May 12, 2011 2115 2156 2101 2141 0 +22.36(+1.06%)
May 11, 2011 2140 2150 2095 2118 0 -20.98(-0.98%)
May 10, 2011 2124 2147 2111 2139 0 +30.29(+1.44%)
May 09, 2011 2114 2127 2095 2109 0 +1.51(+0.07%)
May 06, 2011 2103 2141 2092 2107 0 +24.84(+1.19%)
May 05, 2011 2089 2118 2064 2083 0 -25.77(-1.22%)
May 04, 2011 2137 2147 2085 2108 0 -32.05(-1.50%)
May 03, 2011 2152 2159 2113 2140 0 -13.32(-0.62%)
May 02, 2011 2154 2167 2150 2154 0 -19.14(-0.88%)
Apr 29, 2011 2170 2189 2153 2173 0 +0.44(+0.02%)
Apr 28, 2011 2153 2179 2140 2172 0 +8.04(+0.37%)
Apr 27, 2011 2178 2184 2133 2164 0 -8.28(-0.38%)
Apr 26, 2011 2170 2189 2148 2173 0 +8.57(+0.40%)
Apr 25, 2011 2169 2182 2142 2164 0 -0.48(-0.02%)
Apr 21, 2011 2128 2184 2121 2165 0 +45.05(+2.13%)
Apr 20, 2011 2071 2141 2061 2119 0 +80.73(+3.96%)
Apr 19, 2011 2033 2050 2005 2039 0 +8.21(+0.40%)
Apr 18, 2011 2021 2042 1999 2031 0 -22.12(-1.08%)
Apr 15, 2011 2039 2063 2027 2053 0 +18.74(+0.92%)
Apr 14, 2011 2027 2054 2013 2034 0 -1.21(-0.06%)
Apr 13, 2011 2004 2052 1992 2035 0 +47.19(+2.37%)
Apr 12, 2011 1999 2014 1966 1988 0 -26.35(-1.31%)
Apr 11, 2011 1999 2021 1986 2014 0 +10.62(+0.53%)
Apr 08, 2011 2021 2034 1993 2004 0 +2.27(+0.11%)
Apr 07, 2011 1997 2015 1980 2001 0 +8.03(+0.40%)
Apr 06, 2011 1989 2005 1970 1993 0 +14.94(+0.76%)
Apr 05, 2011 1984 1999 1966 1978 0 -2.18(-0.11%)
Apr 04, 2011 2034 2039 1968 1981 0 -49.44(-2.44%)
Apr 01, 2011 2049 2062 2012 2030 0 +1.42(+0.07%)
Mar 31, 2011 2028 2053 2019 2029 0 -16.38(-0.80%)
Mar 30, 2011 2048 2054 2040 2045 0 -15.07(-0.73%)
Mar 29, 2011 2046 2071 2032 2060 0 +9.75(+0.48%)
Mar 28, 2011 2079 2088 2047 2050 0 -18.13(-0.88%)
Mar 25, 2011 2060 2081 2038 2068 0 +19.73(+0.96%)
Mar 24, 2011 2025 2055 2009 2049 0 +45.05(+2.25%)
Mar 23, 2011 1990 2016 1980 2004 0 +6.76(+0.34%)
Mar 22, 2011 2015 2024 1990 1997 0 -16.09(-0.80%)
Mar 21, 2011 2019 2028 2003 2013 0 +49.20(+2.51%)
Mar 18, 2011 1969 1987 1942 1964 0 +21.85(+1.13%)
Mar 17, 2011 1960 1977 1930 1942 0 +18.02(+0.94%)
Mar 16, 2011 1946 1976 1910 1924 0 -35.28(-1.80%)
Mar 15, 2011 1926 1970 1920 1959 0 -12.99(-0.66%)
Mar 14, 2011 1987 2007 1952 1972 0 -33.03(-1.65%)
Mar 11, 2011 1973 2022 1962 2005 0 +14.86(+0.75%)
Mar 10, 2011 2009 2015 1963 1990 0 -65.60(-3.19%)
Mar 09, 2011 2064 2073 2031 2056 0 -10.34(-0.50%)
Mar 08, 2011 2047 2077 2027 2066 0 +18.60(+0.91%)
Mar 07, 2011 2081 2100 2021 2048 0 -9.74(-0.47%)
Mar 04, 2011 2066 2074 2036 2057 0 +0.91(+0.04%)
Mar 03, 2011 2028 2077 2021 2057 0 +46.86(+2.33%)
Mar 02, 2011 1990 2044 1983 2010 0 +14.06(+0.70%)
Mar 01, 2011 2055 2059 1987 1996 0 -46.64(-2.28%)
Feb 28, 2011 2012 2060 2014 2042 0 +4.62(+0.23%)
Feb 25, 2011 1998 2046 2010 2038 0 +34.32(+1.71%)
Feb 24, 2011 1962 2015 1968 2003 0 +13.73(+0.69%)
Feb 23, 2011 1992 2018 1958 1990 0 -35.55(-1.76%)
Feb 22, 2011 2042 2053 2007 2025 0 -48.30(-2.33%)
Feb 18, 2011 2073 2073 2073 0 -11.51(-0.55%)
Feb 17, 2011 2066 2094 2042 2085 0 -20.15(-0.96%)
Feb 16, 2011 2107 2121 2087 2105 0 +9.35(+0.45%)
Feb 15, 2011 2120 2133 2082 2096 0 -31.16(-1.47%)
Feb 14, 2011 2127 2146 2109 2127 0 +0.12(+0.01%)
Feb 11, 2011 2122 2144 2098 2127 0 -4.40(-0.21%)
Feb 10, 2011 2086 2144 2072 2131 0 +17.36(+0.82%)
Feb 09, 2011 2074 2126 2057 2114 0 +36.16(+1.74%)
Feb 08, 2011 2067 2089 2056 2078 0 -21.08(-1.00%)
Feb 07, 2011 2044 2116 2083 2099 0 +22.31(+1.07%)
Feb 04, 2011 2014 2082 2050 2076 0 +22.11(+1.08%)
Feb 03, 2011 1992 2068 2028 2054 0 -1.02(-0.05%)
Feb 02, 2011 1972 2069 2015 2055 0 +26.97(+1.33%)
Feb 01, 2011 1953 2043 1996 2028 0 +37.24(+1.87%)
Jan 31, 2011 1962 1999 1953 1991 0 +23.90(+1.21%)
Jan 28, 2011 1962 2022 1955 1967 0 -43.09(-2.14%)
Jan 27, 2011 1951 2024 1984 2010 0 +12.60(+0.63%)
Jan 26, 2011 1921 2009 1956 1998 0 +37.63(+1.92%)
Jan 25, 2011 1905 1979 1906 1960 0 +1.67(+0.09%)
Jan 24, 2011 1908 1972 1928 1958 0 -1.07(-0.05%)
Jan 21, 2011 1933 1989 1953 1959 0 -1.75(-0.09%)
Jan 20, 2011 1916 1976 1931 1961 0 -35.74(-1.79%)
Jan 19, 2011 1987 2043 1984 1997 0 -39.87(-1.96%)
Jan 18, 2011 1989 2059 2017 2037 0 +5.27(+0.26%)
Jan 14, 2011 2032 2032 2032 0 +37.82(+1.90%)
Jan 13, 2011 1936 2012 1969 1994 0 +19.26(+0.98%)
Jan 12, 2011 1945 2004 1962 1974 0 -3.93(-0.20%)
Jan 11, 2011 1937 1993 1959 1978 0 +4.50(+0.23%)
Jan 10, 2011 1895 1985 1933 1974 0 +19.34(+0.99%)
Jan 07, 2011 1914 1974 1929 1955 0 -6.42(-0.33%)
Jan 06, 2011 1907 1978 1942 1961 0 +8.20(+0.42%)
Jan 05, 2011 1876 1966 1912 1953 0 +21.73(+1.13%)
Jan 04, 2011 1890 1953 1903 1931 0 -14.29(-0.73%)
Jan 03, 2011 1859 1956 1904 1945 0 +46.79(+2.46%)
Dec 31, 2010 1850 1906 1881 1899 0 -0.22(-0.01%)
Dec 30, 2010 1850 1909 1889 1899 0 +0.35(+0.02%)
Dec 29, 2010 1856 1912 1891 1898 0 -3.65(-0.19%)
Dec 28, 2010 1864 1918 1894 1902 0 -7.65(-0.40%)
Dec 27, 2010 1849 1919 1887 1910 0 +5.11(+0.27%)
Dec 23, 2010 1851 1912 1890 1905 0 +2.53(+0.13%)
Dec 22, 2010 1859 1915 1886 1902 0 -7.62(-0.40%)
Dec 21, 2010 1865 1921 1899 1910 0 +6.31(+0.33%)
Dec 20, 2010 1904 1914 1882 1903 0 +5.89(+0.31%)
Dec 17, 2010 1882 1909 1870 1898 0 +14.26(+0.76%)
Dec 16, 2010 1874 1894 1859 1883 0 +16.22(+0.87%)
Dec 15, 2010 1883 1897 1859 1867 0 -17.14(-0.91%)
Dec 14, 2010 1900 1914 1869 1884 0 +1.32(+0.07%)
Dec 10, 2010 1873 1893 1857 1883 0 +9.86(+0.53%)
Dec 09, 2010 1882 1887 1858 1873 0 -4.12(-0.22%)
Dec 08, 2010 1860 1880 1840 1877 0 +20.64(+1.11%)
Dec 07, 2010 1868 1882 1845 1856 0 +5.98(+0.32%)
Dec 06, 2010 1855 1865 1834 1851 0 -11.96(-0.64%)
Dec 03, 2010 1838 1872 1834 1862 0 +9.91(+0.53%)
Dec 02, 2010 1825 1862 1819 1853 0 +20.12(+1.10%)
Dec 01, 2010 1819 1847 1816 1832 0 +35.07(+1.95%)
Nov 30, 2010 1784 1811 1773 1797 0 -8.30(-0.46%)
Nov 29, 2010 1800 1814 1778 1806 0 -3.45(-0.19%)
Nov 26, 2010 1806 1821 1796 1809 0 -11.29(-0.62%)
Nov 24, 2010 1802 1820 1820 1820 0 +35.62(+2.00%)
Nov 23, 2010 1801 1823 1772 1785 0 -38.67(-2.12%)
Nov 22, 2010 1809 1839 1796 1823 0 +3.07(+0.17%)
Nov 19, 2010 1813 1845 1796 1820 0 +11.16(+0.62%)
Nov 18, 2010 1790 1825 1776 1809 0 +69.71(+4.01%)
Nov 17, 2010 1772 1815 1717 1740 0 -36.17(-2.04%)
Nov 16, 2010 1801 1819 1755 1776 0 -50.76(-2.78%)
Nov 15, 2010 1828 1846 1805 1826 0 +10.32(+0.57%)
Nov 12, 2010 1833 1854 1794 1816 0 -25.70(-1.40%)
Nov 11, 2010 1832 1854 1803 1842 0 -28.12(-1.50%)
Nov 10, 2010 1863 1890 1837 1870 0 +4.81(+0.26%)
Nov 09, 2010 1862 1895 1849 1865 0 +26.49(+1.44%)
Nov 08, 2010 1832 1868 1823 1839 0 -1.71(-0.09%)
Nov 05, 2010 1837 1854 1817 1840 0 +7.49(+0.41%)
Nov 04, 2010 1836 1857 1813 1833 0 +17.49(+0.96%)
Nov 03, 2010 1816 1827 1785 1815 0 +6.17(+0.34%)
Nov 02, 2010 1815 1835 1801 1809 0 +8.81(+0.49%)
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.