| Data Storage Devices Sector | (CIX: MSECTOR813) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 1943 | 1959 | 1924 | 1945 | 0 | +5.11(+0.26%) |
| May 16, 2013 | 1884 | 1954 | 1876 | 1940 | 0 | +85.89(+4.63%) |
| May 15, 2013 | 1843 | 1859 | 1825 | 1854 | 0 | +2.64(+0.14%) |
| May 13, 2013 | 1868 | 1884 | 1844 | 1852 | 0 | -22.85(-1.22%) |
| May 10, 2013 | 1846 | 1883 | 1842 | 1874 | 0 | +28.87(+1.56%) |
| May 09, 2013 | 1861 | 1877 | 1835 | 1846 | 0 | -26.86(-1.43%) |
| May 08, 2013 | 1842 | 1878 | 1833 | 1872 | 0 | +29.91(+1.62%) |
| May 07, 2013 | 1856 | 1862 | 1833 | 1842 | 0 | -6.77(-0.37%) |
| May 06, 2013 | 1840 | 1866 | 1828 | 1849 | 0 | +7.31(+0.40%) |
| May 03, 2013 | 1817 | 1851 | 1801 | 1842 | 0 | +25.99(+1.43%) |
| May 02, 2013 | 1791 | 1829 | 1778 | 1816 | 0 | +23.31(+1.30%) |
| May 01, 2013 | 1797 | 1813 | 1766 | 1793 | 0 | -7.56(-0.42%) |
| Apr 30, 2013 | 1795 | 1811 | 1781 | 1800 | 0 | -1.51(-0.08%) |
| Apr 29, 2013 | 1809 | 1820 | 1796 | 1802 | 0 | -0.30(-0.02%) |
| Apr 26, 2013 | 1808 | 1819 | 1791 | 1802 | 0 | -5.92(-0.33%) |
| Apr 25, 2013 | 1802 | 1827 | 1791 | 1808 | 0 | +9.34(+0.52%) |
| Apr 24, 2013 | 1788 | 1819 | 1766 | 1799 | 0 | +9.40(+0.53%) |
| Apr 23, 2013 | 1767 | 1803 | 1757 | 1789 | 0 | +34.96(+1.99%) |
| Apr 22, 2013 | 1734 | 1767 | 1724 | 1754 | 0 | +26.89(+1.56%) |
| Apr 19, 2013 | 1772 | 1778 | 1721 | 1727 | 0 | -56.83(-3.19%) |
| Apr 18, 2013 | 1821 | 1827 | 1777 | 1784 | 0 | -32.39(-1.78%) |
| Apr 17, 2013 | 1844 | 1856 | 1812 | 1817 | 0 | -39.79(-2.14%) |
| Apr 16, 2013 | 1835 | 1860 | 1822 | 1856 | 0 | +30.70(+1.68%) |
| Apr 15, 2013 | 1849 | 1876 | 1824 | 1826 | 0 | -31.05(-1.67%) |
| Apr 12, 2013 | 1825 | 1875 | 1808 | 1857 | 0 | +28.45(+1.56%) |
| Apr 11, 2013 | 1854 | 1857 | 1818 | 1828 | 0 | -23.46(-1.27%) |
| Apr 10, 2013 | 1824 | 1866 | 1808 | 1852 | 0 | +10.62(+0.58%) |
| Apr 09, 2013 | 1836 | 1852 | 1817 | 1841 | 0 | +5.55(+0.30%) |
| Apr 08, 2013 | 1829 | 1842 | 1820 | 1836 | 0 | +4.84(+0.26%) |
| Apr 05, 2013 | 1829 | 1838 | 1801 | 1831 | 0 | -19.79(-1.07%) |
| Apr 04, 2013 | 1874 | 1881 | 1833 | 1850 | 0 | -23.01(-1.23%) |
| Apr 03, 2013 | 1896 | 1902 | 1866 | 1873 | 0 | -20.06(-1.06%) |
| Apr 02, 2013 | 1883 | 1901 | 1874 | 1894 | 0 | +19.09(+1.02%) |
| Apr 01, 2013 | 1897 | 1901 | 1867 | 1874 | 0 | -24.98(-1.32%) |
| Mar 28, 2013 | 1899 | 1899 | 1899 | 0 | +12.00(+0.64%) | |
| Mar 27, 2013 | 1869 | 1905 | 1867 | 1887 | 0 | +9.15(+0.49%) |
| Mar 26, 2013 | 1886 | 1894 | 1867 | 1878 | 0 | +1.97(+0.11%) |
| Mar 25, 2013 | 1913 | 1920 | 1871 | 1876 | 0 | -26.78(-1.41%) |
| Mar 22, 2013 | 1923 | 1928 | 1895 | 1903 | 0 | -22.21(-1.15%) |
| Mar 21, 2013 | 1934 | 1945 | 1913 | 1925 | 0 | -23.74(-1.22%) |
| Mar 20, 2013 | 1947 | 1962 | 1938 | 1949 | 0 | +14.78(+0.76%) |
| Mar 19, 2013 | 1962 | 1966 | 1921 | 1934 | 0 | -23.59(-1.21%) |
| Mar 18, 2013 | 1960 | 1980 | 1947 | 1958 | 0 | -23.40(-1.18%) |
| Mar 15, 2013 | 1988 | 2000 | 1966 | 1981 | 0 | -17.40(-0.87%) |
| Mar 14, 2013 | 1976 | 2003 | 1969 | 1999 | 0 | +41.11(+2.10%) |
| Mar 13, 2013 | 1934 | 1982 | 1922 | 1958 | 0 | +25.11(+1.30%) |
| Mar 12, 2013 | 1938 | 1942 | 1909 | 1932 | 0 | -12.42(-0.64%) |
| Mar 11, 2013 | 1928 | 1954 | 1912 | 1945 | 0 | +18.39(+0.95%) |
| Mar 08, 2013 | 1914 | 1938 | 1894 | 1926 | 0 | +25.78(+1.36%) |
| Mar 07, 2013 | 1930 | 1942 | 1892 | 1901 | 0 | -28.31(-1.47%) |
| Mar 06, 2013 | 1909 | 1937 | 1896 | 1929 | 0 | +32.95(+1.74%) |
| Mar 05, 2013 | 1864 | 1902 | 1863 | 1896 | 0 | +36.77(+1.98%) |
| Mar 04, 2013 | 1858 | 1866 | 1845 | 1859 | 0 | -5.40(-0.29%) |
