Financial News

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, 2009 1462 1462 1462 0 -13.15(-0.89%)
Dec 30, 2009 1451 1478 1444 1475 0 +19.63(+1.35%)
Dec 29, 2009 1462 1468 1444 1455 0 -7.45(-0.51%)
Dec 28, 2009 1480 1488 1453 1463 0 -14.58(-0.99%)
Dec 24, 2009 1461 1481 1457 1477 0 +17.71(+1.21%)
Dec 23, 2009 1450 1466 1442 1460 0 +12.78(+0.88%)
Dec 22, 2009 1446 1458 1433 1447 0 -2.92(-0.20%)
Dec 21, 2009 1436 1461 1428 1450 0 +20.38(+1.43%)
Dec 18, 2009 1424 1436 1400 1429 0 +18.14(+1.29%)
Dec 17, 2009 1401 1422 1389 1411 0 -4.77(-0.34%)
Dec 16, 2009 1388 1424 1381 1416 0 +33.43(+2.42%)
Dec 15, 2009 1376 1394 1364 1383 0 +0.65(+0.05%)
Dec 14, 2009 1379 1388 1368 1382 0 +9.58(+0.70%)
Dec 11, 2009 1379 1389 1361 1372 0 -2.90(-0.21%)
Dec 10, 2009 1391 1403 1365 1375 0 -16.03(-1.15%)
Dec 09, 2009 1369 1395 1355 1391 0 +21.08(+1.54%)
Dec 08, 2009 1374 1384 1358 1370 0 -13.31(-0.96%)
Dec 07, 2009 1386 1403 1373 1383 0 -5.76(-0.41%)
Dec 04, 2009 1373 1402 1352 1389 0 +34.43(+2.54%)
Dec 03, 2009 1368 1385 1351 1355 0 -9.83(-0.72%)
Dec 02, 2009 1367 1386 1349 1365 0 -0.47(-0.03%)
Dec 01, 2009 1345 1381 1339 1365 0 +29.68(+2.22%)
Nov 30, 2009 1333 1347 1315 1335 0 -2.58(-0.19%)
Nov 27, 2009 1323 1348 1309 1338 0 -22.99(-1.69%)
Nov 25, 2009 1361 1361 1361 0 +8.84(+0.65%)
Nov 24, 2009 1368 1373 1343 1352 0 -18.60(-1.36%)
Nov 23, 2009 1370 1391 1358 1371 0 +15.42(+1.14%)
Nov 20, 2009 1357 1367 1335 1355 0 -12.08(-0.88%)
Nov 19, 2009 1380 1395 1352 1367 0 -14.64(-1.06%)
Nov 18, 2009 1371 1392 1357 1382 0 -3.84(-0.28%)
Nov 17, 2009 1379 1395 1357 1386 0 +1.49(+0.11%)
Nov 16, 2009 1369 1393 1365 1384 0 +21.87(+1.61%)
Nov 13, 2009 1354 1374 1346 1363 0 +8.71(+0.64%)
Nov 12, 2009 1358 1375 1341 1354 0 -15.76(-1.15%)
Nov 11, 2009 1376 1391 1357 1370 0 +4.64(+0.34%)
Nov 10, 2009 1367 1384 1351 1365 0 +0.53(+0.04%)
Nov 09, 2009 1347 1370 1339 1364 0 +35.08(+2.64%)
Nov 06, 2009 1328 1344 1312 1329 0 -7.56(-0.57%)
Nov 05, 2009 1322 1351 1315 1337 0 +32.23(+2.47%)
Nov 04, 2009 1303 1330 1284 1305 0 -1.12(-0.09%)
Nov 03, 2009 1285 1311 1268 1306 0 +13.80(+1.07%)
Nov 02, 2009 1286 1314 1269 1292 0 +8.12(+0.63%)
Oct 30, 2009 1320 1331 1278 1284 0 -42.51(-3.20%)
Oct 29, 2009 1303 1333 1287 1326 0 +37.32(+2.90%)
Oct 28, 2009 1320 1331 1283 1289 0 -37.35(-2.82%)
Oct 27, 2009 1362 1376 1321 1326 0 -35.42(-2.60%)
Oct 26, 2009 1374 1403 1355 1362 0 -5.65(-0.41%)
Oct 23, 2009 1369 1384 1356 1367 0 -10.81(-0.78%)
Oct 22, 2009 1356 1385 1330 1378 0 +13.75(+1.01%)
Oct 21, 2009 1375 1396 1351 1365 0 -15.68(-1.14%)
Oct 20, 2009 1380 1398 1372 1380 0 -25.77(-1.83%)
Oct 19, 2009 1393 1413 1385 1406 0 +19.02(+1.37%)
Oct 16, 2009 1411 1416 1367 1387 0 -32.06(-2.26%)
Oct 15, 2009 1413 1431 1393 1419 0 -1.64(-0.12%)
Oct 14, 2009 1424 1436 1407 1421 0 +21.16(+1.51%)
Oct 13, 2009 1401 1417 1380 1400 0 +4.95(+0.35%)
Oct 12, 2009 1410 1425 1382 1395 0 -8.90(-0.63%)
Oct 09, 2009 1365 1413 1359 1403 0 +30.90(+2.25%)
Oct 08, 2009 1355 1386 1341 1373 0 +25.38(+1.88%)
Oct 07, 2009 1350 1366 1331 1347 0 -5.03(-0.37%)
Oct 06, 2009 1345 1367 1330 1352 0 +20.38(+1.53%)
Oct 05, 2009 1310 1339 1296 1332 0 +39.89(+3.09%)
Oct 02, 2009 1273 1305 1263 1292 0 +5.26(+0.41%)
Oct 01, 2009 1323 1329 1283 1287 0 -41.52(-3.13%)
Sep 30, 2009 1330 1351 1304 1328 0 +4.82(+0.36%)
Sep 29, 2009 1337 1352 1317 1323 0 -13.26(-0.99%)
Sep 28, 2009 1311 1348 1307 1337 0 +32.88(+2.52%)
Sep 25, 2009 1318 1328 1290 1304 0 -20.95(-1.58%)
Sep 24, 2009 1340 1348 1308 1325 0 -7.87(-0.59%)
Sep 23, 2009 1338 1371 1319 1333 0 +1.53(+0.11%)
Sep 22, 2009 1321 1337 1308 1331 0 +21.33(+1.63%)
Sep 21, 2009 1302 1317 1287 1310 0 +0.59(+0.05%)
Sep 18, 2009 1315 1324 1294 1309 0 -0.36(-0.03%)
Sep 17, 2009 1319 1329 1295 1309 0 -12.77(-0.97%)
Sep 16, 2009 1320 1343 1309 1322 0 +5.49(+0.42%)
Sep 15, 2009 1309 1329 1295 1317 0 +9.36(+0.72%)
Sep 14, 2009 1288 1312 1282 1307 0 +6.67(+0.51%)
Sep 11, 2009 1311 1321 1282 1301 0 -11.55(-0.88%)
Sep 10, 2009 1281 1318 1274 1312 0 +28.78(+2.24%)
Sep 09, 2009 1263 1294 1253 1284 0 +19.52(+1.54%)
Sep 08, 2009 1246 1270 1233 1264 0 +25.18(+2.03%)
Sep 04, 2009 1239 1239 1239 0 +26.02(+2.15%)
Sep 03, 2009 1204 1218 1188 1213 0 +14.16(+1.18%)
Sep 02, 2009 1192 1218 1185 1199 0 -1.47(-0.12%)
Sep 01, 2009 1231 1262 1194 1200 0 -35.19(-2.85%)
Aug 31, 2009 1233 1245 1215 1235 0 -16.25(-1.30%)
Aug 28, 2009 1254 1282 1240 1252 0 +7.57(+0.61%)
Aug 27, 2009 1211 1249 1189 1244 0 +38.33(+3.18%)
Aug 26, 2009 1182 1214 1171 1206 0 +22.69(+1.92%)
Aug 25, 2009 1179 1195 1170 1183 0 +8.20(+0.70%)
Aug 24, 2009 1187 1200 1164 1175 0 -9.45(-0.80%)
Aug 21, 2009 1181 1191 1162 1184 0 +9.95(+0.85%)
Aug 20, 2009 1169 1186 1159 1174 0 -2.16(-0.18%)
Aug 19, 2009 1153 1186 1145 1176 0 +9.95(+0.85%)
Aug 18, 2009 1156 1172 1149 1166 0 +15.25(+1.32%)
Aug 17, 2009 1161 1171 1140 1151 0 -32.57(-2.75%)
Aug 14, 2009 1197 1202 1171 1184 0 -16.82(-1.40%)
Aug 13, 2009 1196 1212 1178 1201 0 +7.99(+0.67%)
Aug 12, 2009 1169 1208 1166 1193 0 +21.81(+1.86%)
Aug 11, 2009 1164 1183 1155 1171 0 -1.47(-0.13%)
Aug 10, 2009 1171 1189 1162 1172 0 -10.22(-0.86%)
Aug 07, 2009 1186 1200 1164 1182 0 +8.76(+0.75%)
Aug 06, 2009 1173 1189 1152 1174 0 +3.71(+0.32%)
Aug 05, 2009 1178 1193 1156 1170 0 -10.26(-0.87%)
Aug 04, 2009 1176 1192 1164 1180 0 +0.20(+0.02%)
Aug 03, 2009 1176 1191 1160 1180 0 +23.58(+2.04%)
Jul 31, 2009 1170 1181 1150 1156 0 -18.10(-1.54%)
Jul 30, 2009 1181 1207 1168 1175 0 +1.79(+0.15%)
Jul 29, 2009 1169 1185 1152 1173 0 -49.39(-4.04%)
Jul 28, 2009 1167 1233 1195 1222 0 +14.62(+1.21%)
Jul 27, 2009 1211 1221 1186 1208 0 +9.79(+0.82%)
Jul 25, 2009 1187 1202 1178 1198 0 +0.75(+0.06%)
Jul 24, 2009 1185 1210 1177 1197 0 -3.65(-0.30%)
Jul 23, 2009 1205 1234 1187 1201 0 +26.19(+2.23%)
Jul 22, 2009 1168 1192 1148 1174 0 +3.00(+0.26%)
Jul 21, 2009 1151 1177 1139 1172 0 +103.01(+9.64%)
Jun 26, 2009 1048 1082 1039 1068 0 +14.86(+1.41%)
Jun 25, 2009 1048 1063 1036 1054 0 +20.30(+1.96%)
Jun 24, 2009 1023 1053 1014 1033 0 +27.16(+2.70%)
Jun 23, 2009 1003 1016 983.37 1006 0 +5.72(+0.57%)
Jun 22, 2009 1027 1036 996.75 1000 0 -38.88(-3.74%)
Jun 19, 2009 1025 1051 1017 1039 0 +21.21(+2.08%)
Jun 18, 2009 1017 1035 996.56 1018 0 +3.14(+0.31%)
Jun 17, 2009 1013 1029 991.46 1015 0 +8.44(+0.84%)
Jun 16, 2009 1036 1046 1001 1007 0 -21.07(-2.05%)
Jun 15, 2009 1038 1050 1016 1028 0 -24.13(-2.29%)
Jun 12, 2009 1039 1058 1015 1052 0 +7.00(+0.67%)
Jun 11, 2009 1020 1058 1015 1045 0 +24.14(+2.37%)
Jun 10, 2009 1030 1037 998.93 1021 0 -6.48(-0.63%)
Jun 09, 2009 1011 1043 1006 1027 0 +18.51(+1.84%)
Jun 08, 2009 993.43 1018 986.08 1009 0 -3.54(-0.35%)
Jun 05, 2009 1014 1025 986.40 1012 0 +4.42(+0.44%)
Jun 04, 2009 983.01 1013 979.72 1008 0 +28.33(+2.89%)
Jun 03, 2009 988.25 1008 962.69 979.36 0 -5.51(-0.56%)
Jun 02, 2009 1002 1029 970.96 984.88 0 -19.59(-1.95%)
Jun 01, 2009 961.47 1011 957.11 1004 0 +52.23(+5.48%)
May 29, 2009 950.07 961.28 933.47 952.24 0 +5.63(+0.59%)
May 28, 2009 967.08 976.74 926.05 946.61 0 -11.81(-1.23%)
May 27, 2009 967.36 988.29 951.74 958.42 0 -7.99(-0.83%)
May 26, 2009 923.18 970.74 918.84 966.41 0 +34.64(+3.72%)
May 25, 2009 933.50 953.11 913.90 931.77 0 +0.00(+0.00%)
May 22, 2009 933.50 953.11 913.90 931.77 0 +2.49(+0.27%)
May 21, 2009 911.10 937.37 895.57 929.28 0 +18.57(+2.04%)
May 20, 2009 940.25 950.38 903.65 910.71 0 -22.51(-2.41%)
May 19, 2009 910.56 948.66 900.79 933.21 0 +19.18(+2.10%)
May 18, 2009 904.33 919.24 888.04 914.03 0 +13.54(+1.50%)
May 15, 2009 898.13 916.27 890.75 900.50 0 +3.87(+0.43%)
May 14, 2009 882.55 907.21 869.35 896.63 0 +15.43(+1.75%)
May 13, 2009 895.14 903.35 866.87 881.20 0 -23.12(-2.56%)
May 12, 2009 927.83 933.20 889.47 904.32 0 -10.63(-1.16%)
May 11, 2009 920.61 939.94 904.45 914.94 0 -17.50(-1.88%)
May 08, 2009 926.86 947.11 902.76 932.44 0 +19.71(+2.16%)
May 07, 2009 956.78 970.86 895.72 912.73 0 -31.45(-3.33%)
May 06, 2009 952.73 962.35 921.49 944.17 0 -0.48(-0.05%)
May 05, 2009 949.99 961.60 928.13 944.65 0 -10.46(-1.10%)
May 04, 2009 941.23 959.37 933.91 955.11 0 +32.99(+3.58%)
May 01, 2009 918.68 934.97 892.65 922.12 0 +3.96(+0.43%)
Apr 30, 2009 902.41 936.22 893.33 918.16 0 +23.43(+2.62%)
Apr 29, 2009 873.42 910.28 856.80 894.73 0 +27.33(+3.15%)
Apr 28, 2009 851.32 880.82 841.90 867.40 0 +4.01(+0.46%)
Apr 27, 2009 855.96 894.17 844.70 863.39 0 -13.06(-1.49%)
Apr 24, 2009 885.41 895.08 839.08 876.45 0 +0.21(+0.02%)
Apr 23, 2009 886.22 903.41 858.56 876.24 0 -26.29(-2.91%)
Apr 22, 2009 875.95 922.48 864.74 902.54 0 +24.18(+2.75%)
Apr 21, 2009 856.04 884.54 849.02 878.36 0 +8.99(+1.03%)
Apr 20, 2009 874.31 887.93 853.33 869.37 0 -25.04(-2.80%)
Apr 17, 2009 889.77 905.94 875.19 894.40 0 +5.68(+0.64%)
Apr 16, 2009 871.69 896.02 858.09 888.72 0 +31.54(+3.68%)
Apr 15, 2009 858.80 874.45 834.76 857.18 0 -6.38(-0.74%)
Apr 14, 2009 867.62 887.26 848.21 863.56 0 -4.55(-0.52%)
Apr 13, 2009 881.68 895.33 856.01 868.11 0 -33.38(-3.70%)
Apr 10, 2009 864.75 911.01 846.76 901.50 0 +0.00(+0.00%)
Apr 09, 2009 864.75 911.01 846.76 901.50 0 +37.81(+4.38%)
Apr 08, 2009 837.90 878.10 830.85 863.68 0 +49.90(+6.13%)
Apr 07, 2009 830.00 842.88 809.82 813.78 0 -29.13(-3.46%)
Apr 06, 2009 850.56 853.45 819.95 842.92 0 -15.74(-1.83%)
Apr 03, 2009 830.82 866.68 818.49 858.66 0 +27.12(+3.26%)
Apr 02, 2009 821.06 853.36 814.72 831.54 0 +28.29(+3.52%)
Apr 01, 2009 769.44 815.80 751.74 803.25 0 +17.77(+2.26%)
Mar 31, 2009 783.38 806.93 771.85 785.48 0 +12.83(+1.66%)
Mar 30, 2009 779.66 789.06 755.96 772.64 0 -26.73(-3.34%)
Mar 27, 2009 812.30 825.24 792.88 799.37 0 -25.56(-3.10%)
Mar 26, 2009 803.58 829.38 788.69 824.93 0 +32.75(+4.13%)
Mar 25, 2009 812.56 826.67 769.39 792.18 0 -11.72(-1.46%)
Mar 24, 2009 790.80 817.92 777.30 803.90 0 +1.42(+0.18%)
Mar 23, 2009 785.24 803.75 772.37 802.48 0 +47.01(+6.22%)
Mar 20, 2009 779.40 798.21 743.51 755.46 0 -19.72(-2.54%)
Mar 19, 2009 778.51 791.75 757.87 775.18 0 +4.79(+0.62%)
Mar 18, 2009 734.84 788.62 726.21 770.39 0 +27.38(+3.69%)
Mar 17, 2009 722.74 743.89 708.30 743.01 0 +25.04(+3.49%)
Mar 16, 2009 735.09 745.06 709.91 717.97 0 -13.53(-1.85%)
Mar 13, 2009 729.15 747.58 718.02 731.50 0 -6.41(-0.87%)
Mar 12, 2009 710.38 742.82 698.29 737.91 0 +23.44(+3.28%)
Mar 11, 2009 705.33 724.90 684.43 714.46 0 +14.00(+2.00%)
Mar 10, 2009 667.52 710.46 659.80 700.46 0 +47.99(+7.35%)
Mar 09, 2009 642.00 669.77 636.34 652.48 0 -4.21(-0.64%)
Mar 06, 2009 668.75 685.24 640.10 656.69 0 -8.65(-1.30%)
Mar 05, 2009 680.20 701.63 659.21 665.34 0 -31.65(-4.54%)
Mar 04, 2009 678.24 714.02 657.40 696.99 0 +28.72(+4.30%)
Mar 03, 2009 664.72 689.67 653.13 668.28 0 +8.33(+1.26%)
Mar 02, 2009 680.43 697.78 653.86 659.94 0 -35.36(-5.09%)
Feb 27, 2009 686.00 714.40 679.69 695.30 0 -5.26(-0.75%)
Feb 26, 2009 726.08 736.21 694.93 700.56 0 -19.44(-2.70%)
Feb 25, 2009 702.02 737.71 690.93 720.00 0 +12.99(+1.84%)
Feb 24, 2009 697.08 715.94 681.86 707.00 0 +15.60(+2.26%)
Feb 23, 2009 729.09 731.97 687.23 691.40 0 -31.21(-4.32%)
Feb 20, 2009 723.25 742.93 703.42 722.61 0 -12.14(-1.65%)
Feb 19, 2009 778.86 785.21 728.61 734.76 0 -38.28(-4.95%)
Feb 18, 2009 774.03 790.31 760.31 773.04 0 +3.22(+0.42%)
Feb 17, 2009 778.45 793.72 762.71 769.82 0 -27.55(-3.45%)
Feb 16, 2009 788.94 810.98 779.18 797.37 0 +0.00(+0.00%)
Feb 13, 2009 788.94 810.98 779.18 797.37 0 +4.08(+0.51%)
Feb 12, 2009 781.94 800.98 748.55 793.28 0 +12.25(+1.57%)
Feb 11, 2009 778.67 798.83 766.57 781.04 0 +8.48(+1.10%)
Feb 10, 2009 809.77 822.36 764.17 772.56 0 -40.35(-4.96%)
Feb 09, 2009 795.37 825.51 777.96 812.90 0 +17.46(+2.19%)
Feb 06, 2009 769.88 806.46 765.77 795.45 0 +19.90(+2.57%)
Feb 05, 2009 744.15 787.00 736.42 775.55 0 +21.67(+2.87%)
Feb 04, 2009 717.95 779.18 714.36 753.88 0 +8.16(+1.09%)
Feb 03, 2009 747.94 753.64 719.32 745.72 0 +2.45(+0.33%)
Feb 02, 2009 718.95 754.29 711.83 743.27 0 +15.64(+2.15%)
Jan 30, 2009 766.74 774.06 721.99 727.63 0 -35.56(-4.66%)
Jan 29, 2009 761.17 779.35 744.60 763.18 0 -5.25(-0.68%)
Jan 28, 2009 733.02 775.86 725.05 768.43 0 +50.19(+6.99%)
Jan 27, 2009 708.66 738.56 701.62 718.24 0 -1.86(-0.26%)
Jan 26, 2009 734.32 757.20 706.92 720.10 0 -5.63(-0.78%)
Jan 23, 2009 693.43 740.37 684.26 725.73 0 +17.25(+2.43%)
Jan 22, 2009 706.13 727.98 691.41 708.48 0 -15.76(-2.18%)
Jan 21, 2009 705.40 726.82 691.43 724.24 0 +31.21(+4.50%)
Jan 20, 2009 735.30 745.58 688.76 693.03 0 -53.67(-7.19%)
Jan 19, 2009 753.38 765.59 719.81 746.70 0 +0.00(+0.00%)
Jan 16, 2009 753.38 765.59 719.81 746.70 0 +8.23(+1.11%)
Jan 15, 2009 731.80 752.97 709.21 738.47 0 +8.42(+1.15%)
Jan 14, 2009 732.27 753.91 715.88 730.05 0 -14.40(-1.93%)
Jan 13, 2009 753.73 770.48 733.46 744.46 0 -17.56(-2.30%)
Jan 12, 2009 780.81 784.48 748.80 762.01 0 -22.36(-2.85%)
Jan 09, 2009 794.36 803.66 764.85 784.38 0 -10.82(-1.36%)
Jan 08, 2009 773.49 803.07 757.32 795.19 0 +41.30(+5.48%)
Jan 07, 2009 753.55 774.66 739.09 753.89 0 -17.20(-2.23%)
Jan 06, 2009 734.35 784.39 724.87 771.10 0 +42.76(+5.87%)
Jan 05, 2009 727.98 750.13 714.35 728.34 0 -8.11(-1.10%)
Jan 02, 2009 697.20 740.64 687.17 736.45 0 +37.31(+5.34%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback