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 (%)
May 31, 2012 1761 1771 1725 1747 0 -22.55(-1.27%)
May 30, 2012 1775 1785 1755 1769 0 -21.97(-1.23%)
May 29, 2012 1791 1818 1775 1791 0 +5.98(+0.33%)
May 25, 2012 1785 1785 1785 0 +3.06(+0.17%)
May 24, 2012 1832 1846 1756 1782 0 -90.84(-4.85%)
May 23, 2012 1854 1881 1822 1873 0 -7.02(-0.37%)
May 22, 2012 1902 1912 1859 1880 0 -12.06(-0.64%)
May 21, 2012 1845 1900 1822 1892 0 +59.45(+3.24%)
May 18, 2012 1896 1901 1824 1833 0 -52.75(-2.80%)
May 17, 2012 1907 1921 1880 1886 0 -20.95(-1.10%)
May 16, 2012 1958 1968 1904 1906 0 -42.24(-2.17%)
May 15, 2012 1957 1978 1940 1949 0 -4.95(-0.25%)
May 14, 2012 1958 1979 1938 1954 0 -31.42(-1.58%)
May 11, 2012 1968 2001 1956 1985 0 +9.98(+0.51%)
May 10, 2012 2035 2048 1962 1975 0 -76.15(-3.71%)
May 09, 2012 2013 2066 1998 2051 0 +12.84(+0.63%)
May 08, 2012 2046 2053 2004 2038 0 -17.76(-0.86%)
May 07, 2012 2053 2080 2039 2056 0 -11.70(-0.57%)
May 04, 2012 2094 2098 2054 2068 0 -38.20(-1.81%)
May 03, 2012 2126 2152 2084 2106 0 -10.10(-0.48%)
May 02, 2012 2117 2129 2095 2116 0 -11.02(-0.52%)
May 01, 2012 2081 2138 2077 2127 0 +45.70(+2.20%)
Apr 30, 2012 2084 2097 2068 2082 0 -6.19(-0.30%)
Apr 27, 2012 2110 2115 2079 2088 0 -39.90(-1.88%)
Apr 26, 2012 2099 2133 2095 2128 0 +27.36(+1.30%)
Apr 25, 2012 2072 2108 2063 2100 0 +51.61(+2.52%)
Apr 24, 2012 2056 2071 2033 2049 0 -11.34(-0.55%)
Apr 23, 2012 2057 2068 2032 2060 0 -14.69(-0.71%)
Apr 20, 2012 2104 2107 2070 2075 0 -20.52(-0.98%)
Apr 19, 2012 2104 2134 2057 2095 0 -50.76(-2.37%)
Apr 18, 2012 2140 2158 2122 2146 0 -0.21(-0.01%)
Apr 17, 2012 2126 2158 2119 2146 0 +35.86(+1.70%)
Apr 16, 2012 2142 2157 2098 2110 0 -8.37(-0.40%)
Apr 13, 2012 2140 2157 2112 2119 0 -23.09(-1.08%)
Apr 12, 2012 2109 2149 2105 2142 0 +37.80(+1.80%)
Apr 11, 2012 2082 2119 2069 2104 0 +13.27(+0.63%)
Apr 10, 2012 2132 2155 2089 2091 0 -37.97(-1.78%)
Apr 09, 2012 2117 2148 2106 2129 0 -23.89(-1.11%)
Apr 05, 2012 2166 2182 2146 2153 0 -27.10(-1.24%)
Apr 04, 2012 2207 2212 2163 2180 0 -46.26(-2.08%)
Apr 03, 2012 2220 2249 2204 2226 0 +10.63(+0.48%)
Apr 02, 2012 2212 2229 2197 2215 0 +0.97(+0.04%)
Mar 30, 2012 2217 2231 2191 2214 0 +8.78(+0.40%)
Mar 29, 2012 2195 2215 2168 2206 0 -2.53(-0.11%)
Mar 28, 2012 2228 2244 2198 2208 0 -10.05(-0.45%)
Mar 27, 2012 2229 2240 2215 2218 0 -7.35(-0.33%)
Mar 26, 2012 2210 2229 2194 2225 0 +31.39(+1.43%)
Mar 23, 2012 2185 2201 2166 2194 0 +8.66(+0.40%)
Mar 22, 2012 2176 2201 2156 2185 0 +3.41(+0.16%)
Mar 21, 2012 2160 2195 2152 2182 0 +27.64(+1.28%)
Mar 20, 2012 2140 2174 2117 2154 0 +1.08(+0.05%)
Mar 19, 2012 2142 2168 2130 2153 0 +10.68(+0.50%)
Mar 16, 2012 2153 2161 2130 2143 0 -7.14(-0.33%)
Mar 15, 2012 2150 2164 2132 2150 0 -1.70(-0.08%)
Mar 14, 2012 2169 2188 2137 2151 0 -30.64(-1.40%)
Mar 13, 2012 2151 2187 2144 2182 0 +41.43(+1.94%)
Mar 12, 2012 2144 2152 2119 2141 0 -5.96(-0.28%)
Mar 09, 2012 2113 2154 2105 2147 0 +38.21(+1.81%)
Mar 08, 2012 2097 2117 2088 2108 0 +31.38(+1.51%)
Mar 07, 2012 2045 2085 2040 2077 0 +32.65(+1.60%)
Mar 06, 2012 2033 2066 2011 2044 0 -45.12(-2.16%)
Mar 05, 2012 2114 2124 2074 2089 0 -39.04(-1.83%)
Mar 02, 2012 2123 2156 2107 2129 0 +7.32(+0.35%)
Mar 01, 2012 2092 2129 2084 2121 0 +33.52(+1.61%)
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%)
Dec 01, 2011 1715 1750 1707 1736 0 +7.25(+0.42%)
Nov 30, 2011 1718 1744 1707 1728 0 +60.16(+3.61%)
Nov 29, 2011 1683 1695 1656 1668 0 -4.98(-0.30%)
Nov 28, 2011 1655 1687 1647 1673 0 +58.40(+3.62%)
Nov 25, 2011 1619 1639 1608 1615 0 -15.12(-0.93%)
Nov 23, 2011 1630 1630 1630 0 -31.33(-1.89%)
Nov 22, 2011 1658 1676 1633 1661 0 -4.65(-0.28%)
Nov 21, 2011 1665 1680 1635 1666 0 -21.52(-1.28%)
Nov 18, 2011 1719 1727 1679 1687 0 -22.79(-1.33%)
Nov 17, 2011 1755 1764 1682 1710 0 -94.16(-5.22%)
Nov 16, 2011 1806 1840 1788 1804 0 -17.08(-0.94%)
Nov 15, 2011 1807 1839 1794 1821 0 +0.02(+0.00%)
Nov 14, 2011 1823 1848 1813 1821 0 -10.14(-0.55%)
Nov 11, 2011 1819 1850 1810 1832 0 +38.69(+2.16%)
Nov 10, 2011 1818 1825 1768 1793 0 -0.72(-0.04%)
Nov 09, 2011 1825 1837 1781 1794 0 -77.47(-4.14%)
Nov 08, 2011 1854 1884 1835 1871 0 +27.33(+1.48%)
Nov 07, 2011 1846 1855 1816 1844 0 -4.24(-0.23%)
Nov 04, 2011 1843 1864 1821 1848 0 -15.54(-0.83%)
Nov 03, 2011 1831 1872 1784 1864 0 +53.30(+2.94%)
Nov 02, 2011 1796 1827 1774 1810 0 +39.52(+2.23%)
Nov 01, 2011 1773 1804 1748 1771 0 -56.40(-3.09%)
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%)
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