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 (%)
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%)
Nov 01, 2010 1793 1822 1781 1800 0 +15.73(+0.88%)
Oct 29, 2010 1766 1799 1761 1785 0 +11.68(+0.66%)
Oct 28, 2010 1802 1809 1758 1773 0 -12.30(-0.69%)
Oct 27, 2010 1759 1801 1753 1785 0 +21.74(+1.23%)
Oct 25, 2010 1767 1790 1756 1764 0 -7.99(-0.45%)
Oct 22, 2010 1757 1785 1741 1772 0 +12.29(+0.70%)
Oct 21, 2010 1767 1786 1734 1759 0 +6.96(+0.40%)
Oct 20, 2010 1733 1772 1725 1752 0 +25.40(+1.47%)
Oct 19, 2010 1713 1760 1691 1727 0 -6.49(-0.37%)
Oct 18, 2010 1752 1756 1707 1733 0 -16.71(-0.95%)
Oct 15, 2010 1765 1774 1729 1750 0 +9.30(+0.53%)
Oct 14, 2010 1697 1766 1711 1741 0 +47.15(+2.78%)
Oct 13, 2010 1688 1709 1682 1694 0 +18.35(+1.10%)
Oct 12, 2010 1653 1685 1635 1675 0 +94.23(+5.96%)
Oct 11, 2010 1430 1604 1573 1581 0 +3.54(+0.22%)
Oct 08, 2010 1419 1585 1542 1578 0 +19.82(+1.27%)
Oct 07, 2010 1409 1574 1531 1558 0 +3.85(+0.25%)
Oct 06, 2010 1462 1622 1540 1554 0 -62.46(-3.86%)
Oct 05, 2010 1442 1623 1589 1616 0 +34.32(+2.17%)
Oct 04, 2010 1438 1608 1563 1582 0 -9.86(-0.62%)
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