Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliances Sector (CIX: MSECTOR310 )

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 (%)
Nov 29, 2019 3940 3967 3898 3905 0 -55.95(-1.41%)
Nov 27, 2019 3989 4011 3935 3961 0 -21.92(-0.55%)
Nov 26, 2019 3955 4000 3927 3983 0 +29.00(+0.73%)
Nov 25, 2019 3890 3971 3878 3954 0 +72.33(+1.86%)
Nov 22, 2019 3859 3890 3836 3882 0 +36.00(+0.94%)
Nov 21, 2019 3875 3907 3828 3846 0 -31.56(-0.81%)
Nov 20, 2019 3855 3901 3823 3877 0 +20.62(+0.53%)
Nov 19, 2019 3885 3904 3830 3857 0 -20.35(-0.52%)
Nov 18, 2019 3890 3918 3842 3877 0 -9.84(-0.25%)
Nov 15, 2019 3946 3958 3855 3887 0 -56.42(-1.43%)
Nov 14, 2019 3916 3979 3910 3943 0 +13.59(+0.35%)
Nov 13, 2019 3968 4007 3890 3930 0 -59.92(-1.50%)
Nov 12, 2019 3983 4017 3947 3990 0 +7.81(+0.20%)
Nov 11, 2019 3923 3990 3910 3982 0 +31.94(+0.81%)
Nov 08, 2019 3962 3997 3927 3950 0 -10.03(-0.25%)
Nov 07, 2019 4024 4044 3952 3960 0 -39.65(-0.99%)
Nov 06, 2019 3999 4026 3933 4000 0 +4.52(+0.11%)
Nov 05, 2019 3974 4032 3944 3995 0 +37.59(+0.95%)
Nov 04, 2019 3937 3995 3906 3957 0 +53.59(+1.37%)
Nov 01, 2019 3931 3954 3858 3904 0 +0.55(+0.01%)
Oct 31, 2019 3953 3963 3868 3903 0 -28.53(-0.73%)
Oct 30, 2019 3934 3951 3867 3932 0 -3.87(-0.10%)
Oct 29, 2019 3913 3970 3898 3936 0 +17.24(+0.44%)
Oct 28, 2019 3968 4016 3896 3918 0 -33.38(-0.84%)
Oct 25, 2019 3964 4018 3933 3952 0 -18.52(-0.47%)
Oct 24, 2019 3965 4007 3907 3970 0 +10.58(+0.27%)
Oct 23, 2019 3900 4016 3847 3960 0 -48.62(-1.21%)
Oct 22, 2019 4045 4074 3963 4008 0 -17.82(-0.44%)
Oct 21, 2019 4013 4116 3955 4026 0 -33.18(-0.82%)
Oct 18, 2019 4014 4081 4001 4059 0 +25.16(+0.62%)
Oct 17, 2019 3982 4050 3959 4034 0 +69.10(+1.74%)
Oct 16, 2019 3936 4008 3918 3965 0 +15.18(+0.38%)
Oct 15, 2019 3935 3986 3909 3950 0 +23.21(+0.59%)
Oct 14, 2019 3905 3958 3871 3927 0 +7.23(+0.18%)
Oct 11, 2019 3912 3988 3897 3920 0 +51.70(+1.34%)
Oct 10, 2019 3831 3890 3809 3868 0 +42.37(+1.11%)
Oct 09, 2019 3865 3885 3779 3825 0 -21.11(-0.55%)
Oct 08, 2019 3901 3940 3800 3847 0 -59.97(-1.54%)
Oct 07, 2019 3902 3952 3863 3907 0 -12.01(-0.31%)
Oct 04, 2019 3865 3930 3848 3919 0 +53.75(+1.39%)
Oct 03, 2019 3825 3878 3770 3865 0 +29.01(+0.76%)
Oct 02, 2019 3883 3897 3795 3836 0 -78.26(-2.00%)
Oct 01, 2019 4003 4033 3895 3914 0 -73.35(-1.84%)
Sep 30, 2019 3951 4004 3925 3987 0 +47.86(+1.21%)
Sep 27, 2019 3945 3972 3897 3940 0 +5.31(+0.13%)
Sep 26, 2019 3927 3994 3889 3934 0 +46.76(+1.20%)
Sep 25, 2019 3865 3910 3844 3887 0 +26.22(+0.68%)
Sep 24, 2019 3898 3919 3837 3861 0 -20.45(-0.53%)
Sep 23, 2019 3842 3909 3830 3882 0 +20.26(+0.52%)
Sep 20, 2019 3895 3927 3846 3861 0 -24.30(-0.63%)
Sep 19, 2019 3890 3950 3859 3886 0 +14.31(+0.37%)
Sep 18, 2019 3850 3903 3808 3871 0 -18.22(-0.47%)
Sep 17, 2019 3834 3912 3801 3890 0 +53.63(+1.40%)
Sep 16, 2019 3827 3866 3803 3836 0 -17.68(-0.46%)
Sep 13, 2019 3878 3924 3831 3854 0 -9.94(-0.26%)
Sep 12, 2019 3937 3949 3844 3864 0 -64.99(-1.65%)
Sep 11, 2019 3887 3970 3815 3929 0 +50.75(+1.31%)
Sep 10, 2019 3845 3918 3780 3878 0 +23.20(+0.60%)
Sep 09, 2019 3855 3905 3781 3855 0 +18.93(+0.49%)
Sep 06, 2019 3876 3913 3821 3836 0 -25.87(-0.67%)
Sep 05, 2019 3851 3921 3811 3862 0 +51.34(+1.35%)
Sep 04, 2019 3785 3832 3760 3810 0 +65.46(+1.75%)
Sep 03, 2019 3799 3826 3702 3745 0 -86.34(-2.25%)
Aug 30, 2019 3826 3857 3802 3831 0 +32.14(+0.85%)
Aug 29, 2019 3782 3838 3754 3799 0 +44.13(+1.18%)
Aug 28, 2019 3701 3765 3686 3755 0 +41.09(+1.11%)
Aug 27, 2019 3776 3806 3702 3714 0 -43.85(-1.17%)
Aug 26, 2019 3781 3801 3724 3758 0 +14.83(+0.40%)
Aug 23, 2019 3821 3860 3724 3743 0 -109.62(-2.85%)
Aug 22, 2019 3900 3925 3831 3852 0 -39.45(-1.01%)
Aug 21, 2019 3886 3932 3850 3892 0 +42.17(+1.10%)
Aug 20, 2019 3813 3869 3780 3850 0 +24.63(+0.64%)
Aug 19, 2019 3803 3864 3780 3825 0 +64.98(+1.73%)
Aug 16, 2019 3716 3771 3691 3760 0 +68.13(+1.85%)
Aug 15, 2019 3703 3724 3658 3692 0 +0.11(+0.00%)
Aug 14, 2019 3753 3778 3658 3692 0 -114.37(-3.00%)
Aug 13, 2019 3768 3892 3758 3806 0 +36.93(+0.98%)
Aug 12, 2019 3810 3832 3750 3769 0 -60.06(-1.57%)
Aug 09, 2019 3888 3908 3815 3829 0 -70.31(-1.80%)
Aug 08, 2019 3857 3918 3841 3900 0 +67.15(+1.75%)
Aug 07, 2019 3771 3855 3729 3833 0 +30.41(+0.80%)
Aug 06, 2019 3757 3816 3731 3802 0 +67.18(+1.80%)
Aug 05, 2019 3734 3758 3677 3735 0 -57.99(-1.53%)
Aug 02, 2019 3845 3859 3758 3793 0 -36.95(-0.96%)
Aug 01, 2019 3918 3962 3803 3830 0 -87.75(-2.24%)
Jul 31, 2019 3997 4030 3889 3918 0 -83.93(-2.10%)
Jul 30, 2019 3945 4017 3915 4002 0 +36.57(+0.92%)
Jul 29, 2019 4005 4024 3930 3965 0 -43.47(-1.08%)
Jul 26, 2019 3962 4022 3920 4008 0 +45.27(+1.14%)
Jul 25, 2019 3959 4007 3926 3963 0 +6.35(+0.16%)
Jul 24, 2019 3920 3991 3873 3957 0 +22.24(+0.57%)
Jul 23, 2019 4039 4106 3885 3935 0 -107.32(-2.66%)
Jul 22, 2019 4058 4114 4021 4042 0 -83.77(-2.03%)
Jul 19, 2019 4200 4231 4120 4126 0 -62.64(-1.50%)
Jul 18, 2019 4176 4236 4148 4188 0 -0.51(-0.01%)
Jul 17, 2019 4217 4252 4157 4189 0 -22.72(-0.54%)
Jul 16, 2019 4171 4259 4127 4212 0 +44.30(+1.06%)
Jul 15, 2019 4175 4213 4138 4167 0 -0.61(-0.01%)
Jul 12, 2019 4099 4182 4084 4168 0 +81.14(+1.99%)
Jul 11, 2019 4090 4119 4043 4087 0 -0.55(-0.01%)
Jul 10, 2019 4119 4171 4057 4087 0 +30.97(+0.76%)
Jul 09, 2019 4060 4096 4018 4056 0 -20.32(-0.50%)
Jul 08, 2019 4058 4096 4025 4077 0 -9.03(-0.22%)
Jul 05, 2019 4095 4122 4043 4086 0 -28.66(-0.70%)
Jul 03, 2019 4082 4122 4041 4114 0 +48.69(+1.20%)
Jul 02, 2019 4065 4088 4020 4066 0 -10.16(-0.25%)
Jul 01, 2019 4036 4119 4012 4076 0 +90.92(+2.28%)
Jun 28, 2019 3973 4023 3957 3985 0 +15.36(+0.39%)
Jun 27, 2019 3931 3981 3911 3970 0 +46.54(+1.19%)
Jun 26, 2019 3923 3971 3897 3923 0 +10.24(+0.26%)
Jun 25, 2019 3958 3989 3892 3913 0 -35.03(-0.89%)
Jun 24, 2019 3962 3991 3926 3948 0 -11.99(-0.30%)
Jun 21, 2019 3971 4000 3919 3960 0 -23.30(-0.58%)
Jun 20, 2019 4018 4053 3936 3983 0 +3.97(+0.10%)
Jun 19, 2019 3985 4001 3923 3979 0 -1.06(-0.03%)
Jun 18, 2019 3964 4024 3922 3980 0 +51.01(+1.30%)
Jun 17, 2019 3937 3976 3898 3929 0 +0.19(+0.00%)
Jun 14, 2019 3936 3964 3886 3929 0 -12.52(-0.32%)
Jun 13, 2019 3926 3991 3888 3941 0 +35.92(+0.92%)
Jun 12, 2019 3892 3940 3851 3906 0 +5.80(+0.15%)
Jun 11, 2019 3951 3969 3873 3900 0 -30.86(-0.79%)
Jun 10, 2019 3899 3968 3869 3931 0 +61.92(+1.60%)
Jun 07, 2019 3862 3894 3815 3869 0 +6.21(+0.16%)
Jun 06, 2019 3865 3890 3792 3862 0 +22.28(+0.58%)
Jun 05, 2019 3871 3892 3784 3840 0 -9.37(-0.24%)
Jun 04, 2019 3735 3862 3713 3850 0 +147.05(+3.97%)
Jun 03, 2019 3644 3730 3629 3702 0 +59.00(+1.62%)
May 31, 2019 3713 3741 3615 3644 0 -138.83(-3.67%)
May 30, 2019 3746 3806 3710 3782 0 +42.03(+1.12%)
May 29, 2019 3769 3783 3703 3740 0 -40.72(-1.08%)
May 28, 2019 3824 3854 3763 3781 0 -32.36(-0.85%)
May 24, 2019 3837 3875 3794 3813 0 -33.80(-0.88%)
May 23, 2019 3884 3902 3794 3847 0 -77.84(-1.98%)
May 22, 2019 3921 3970 3901 3925 0 -22.63(-0.57%)
May 21, 2019 3886 3964 3866 3948 0 +76.73(+1.98%)
May 20, 2019 3857 3904 3828 3871 0 -6.16(-0.16%)
May 17, 2019 3869 3928 3826 3877 0 -16.96(-0.44%)
May 16, 2019 3899 3947 3876 3894 0 -8.92(-0.23%)
May 15, 2019 3860 3921 3835 3903 0 +25.13(+0.65%)
May 14, 2019 3866 3911 3828 3878 0 +22.40(+0.58%)
May 13, 2019 3899 3920 3801 3855 0 -123.27(-3.10%)
May 10, 2019 3954 4011 3871 3979 0 +38.14(+0.97%)
May 09, 2019 3946 3973 3866 3941 0 -33.52(-0.84%)
May 08, 2019 3964 4023 3933 3974 0 -2.80(-0.07%)
May 07, 2019 4021 4042 3932 3977 0 -73.04(-1.80%)
May 06, 2019 4028 4076 3996 4050 0 -50.96(-1.24%)
May 03, 2019 4060 4127 4035 4101 0 +42.20(+1.04%)
May 02, 2019 4015 4083 3990 4059 0 +45.88(+1.14%)
May 01, 2019 4056 4083 3979 4013 0 -42.90(-1.06%)
Apr 30, 2019 4067 4086 4004 4056 0 -16.20(-0.40%)
Apr 29, 2019 4030 4106 3994 4072 0 +52.59(+1.31%)
Apr 26, 2019 3932 4038 3900 4019 0 +131.03(+3.37%)
Apr 25, 2019 3923 3960 3842 3888 0 -39.61(-1.01%)
Apr 24, 2019 3959 3982 3869 3928 0 -101.96(-2.53%)
Apr 23, 2019 4056 4101 3963 4030 0 +8.99(+0.22%)
Apr 22, 2019 4017 4064 3946 4021 0 -23.16(-0.57%)
Apr 18, 2019 4013 4071 3996 4044 0 +31.57(+0.79%)
Apr 17, 2019 4047 4080 3990 4012 0 -28.21(-0.70%)
Apr 16, 2019 4040 4079 4004 4041 0 -12.64(-0.31%)
Apr 15, 2019 4078 4114 4032 4053 0 -18.77(-0.46%)
Apr 12, 2019 4065 4100 4040 4072 0 +17.35(+0.43%)
Apr 11, 2019 4021 4076 4004 4055 0 +42.46(+1.06%)
Apr 10, 2019 3988 4043 3948 4012 0 +35.09(+0.88%)
Apr 09, 2019 4016 4036 3961 3977 0 -64.51(-1.60%)
Apr 08, 2019 4004 4051 3975 4042 0 +33.52(+0.84%)
Apr 05, 2019 3969 4019 3954 4008 0 +54.08(+1.37%)
Apr 04, 2019 3932 3972 3903 3954 0 +24.47(+0.62%)
Apr 03, 2019 3956 3975 3897 3930 0 -5.16(-0.13%)
Apr 02, 2019 3947 3969 3899 3935 0 -8.90(-0.23%)
Apr 01, 2019 3927 3966 3893 3944 0 +43.88(+1.13%)
Mar 29, 2019 3907 3927 3857 3900 0 +10.80(+0.28%)
Mar 28, 2019 3885 3915 3848 3889 0 +14.53(+0.38%)
Mar 27, 2019 3892 3923 3831 3874 0 -1.18(-0.03%)
Mar 26, 2019 3867 3897 3842 3876 0 +38.64(+1.01%)
Mar 25, 2019 3808 3883 3794 3837 0 +24.94(+0.65%)
Mar 22, 2019 3896 3928 3805 3812 0 -106.50(-2.72%)
Mar 21, 2019 3838 3944 3836 3919 0 +71.33(+1.85%)
Mar 20, 2019 3829 3903 3799 3847 0 +9.96(+0.26%)
Mar 19, 2019 3885 3920 3822 3837 0 -39.04(-1.01%)
Mar 18, 2019 3847 3913 3831 3876 0 +29.37(+0.76%)
Mar 15, 2019 3892 3927 3808 3847 0 -52.76(-1.35%)
Mar 14, 2019 3902 3933 3871 3900 0 -3.85(-0.10%)
Mar 13, 2019 3901 3959 3881 3904 0 +16.86(+0.43%)
Mar 12, 2019 3845 3907 3819 3887 0 +49.00(+1.28%)
Mar 11, 2019 3829 3869 3802 3838 0 +10.85(+0.28%)
Mar 08, 2019 3794 3838 3770 3827 0 +7.63(+0.20%)
Mar 07, 2019 3849 3869 3798 3819 0 -39.11(-1.01%)
Mar 06, 2019 3902 3922 3836 3858 0 -57.87(-1.48%)
Mar 05, 2019 3922 3959 3884 3916 0 -6.62(-0.17%)
Mar 04, 2019 3923 3951 3876 3923 0 +10.51(+0.27%)
Mar 01, 2019 3924 3952 3878 3912 0 +15.23(+0.39%)
Feb 28, 2019 3902 3925 3849 3897 0 -27.54(-0.70%)
Feb 27, 2019 3906 3958 3875 3925 0 +12.35(+0.32%)
Feb 26, 2019 3930 3972 3899 3912 0 -40.13(-1.02%)
Feb 25, 2019 3999 4017 3930 3952 0 -18.36(-0.46%)
Feb 22, 2019 3952 3989 3923 3971 0 +33.59(+0.85%)
Feb 21, 2019 3919 3972 3887 3937 0 -2.80(-0.07%)
Feb 20, 2019 3916 3967 3886 3940 0 +26.09(+0.67%)
Feb 19, 2019 3862 3938 3826 3914 0 +25.54(+0.66%)
Feb 15, 2019 3855 3930 3829 3888 0 +72.74(+1.91%)
Feb 14, 2019 3797 3854 3774 3816 0 +0.57(+0.01%)
Feb 13, 2019 3798 3852 3765 3815 0 +26.08(+0.69%)
Feb 12, 2019 3711 3821 3701 3789 0 +102.81(+2.79%)
Feb 11, 2019 3674 3709 3641 3686 0 +23.35(+0.64%)
Feb 08, 2019 3632 3692 3594 3663 0 +16.67(+0.46%)
Feb 07, 2019 3668 3705 3612 3646 0 +10.94(+0.30%)
Feb 06, 2019 3638 3687 3618 3635 0 -8.44(-0.23%)
Feb 05, 2019 3656 3698 3592 3644 0 +6.54(+0.18%)
Feb 04, 2019 3590 3647 3574 3637 0 +51.67(+1.44%)
Feb 01, 2019 3590 3624 3543 3585 0 +1.51(+0.04%)
Jan 31, 2019 3546 3624 3519 3584 0 +36.11(+1.02%)
Jan 30, 2019 3583 3602 3483 3548 0 -30.88(-0.86%)
Jan 29, 2019 3387 3610 3360 3579 0 +128.17(+3.71%)
Jan 28, 2019 3428 3484 3409 3450 0 -12.02(-0.35%)
Jan 25, 2019 3485 3513 3439 3463 0 +15.40(+0.45%)
Jan 24, 2019 3417 3473 3403 3447 0 +35.28(+1.03%)
Jan 23, 2019 3472 3504 3383 3412 0 -55.40(-1.60%)
Jan 22, 2019 3499 3509 3435 3467 0 -39.92(-1.14%)
Jan 18, 2019 3485 3531 3465 3507 0 +51.10(+1.48%)
Jan 17, 2019 3394 3489 3390 3456 0 +43.27(+1.27%)
Jan 16, 2019 3441 3470 3392 3413 0 -26.34(-0.77%)
Jan 15, 2019 3430 3472 3378 3439 0 +11.78(+0.34%)
Jan 14, 2019 3422 3462 3394 3427 0 -14.93(-0.43%)
Jan 11, 2019 3420 3465 3399 3442 0 +5.93(+0.17%)
Jan 10, 2019 3397 3448 3374 3436 0 +18.24(+0.53%)
Jan 09, 2019 3400 3466 3365 3418 0 +27.52(+0.81%)
Jan 08, 2019 3392 3438 3325 3391 0 -3.08(-0.09%)
Jan 07, 2019 3369 3446 3329 3394 0 +35.62(+1.06%)
Jan 04, 2019 3275 3376 3267 3358 0 +135.80(+4.21%)
Jan 03, 2019 3246 3281 3187 3222 0 -41.94(-1.28%)
Jan 02, 2019 3235 3309 3198 3264 0 -28.23(-0.86%)
Dec 31, 2018 3303 3324 3227 3292 0 +9.96(+0.30%)
Dec 28, 2018 3291 3344 3246 3282 0 +0.31(+0.01%)
Dec 27, 2018 3199 3284 3161 3282 0 +37.76(+1.16%)
Dec 26, 2018 3114 3250 3063 3244 0 +147.14(+4.75%)
Dec 24, 2018 3128 3184 3064 3097 0 -54.79(-1.74%)
Dec 21, 2018 3252 3314 3136 3152 0 -92.81(-2.86%)
Dec 20, 2018 3271 3315 3200 3245 0 -31.92(-0.97%)
Dec 19, 2018 3337 3407 3260 3277 0 -58.20(-1.75%)
Dec 18, 2018 3323 3385 3298 3335 0 +41.74(+1.27%)
Dec 17, 2018 3344 3391 3275 3293 0 -67.29(-2.00%)
Dec 14, 2018 3392 3446 3337 3361 0 -73.26(-2.13%)
Dec 13, 2018 3455 3500 3412 3434 0 -2.23(-0.06%)
Dec 12, 2018 3396 3480 3353 3436 0 +79.32(+2.36%)
Dec 11, 2018 3417 3440 3330 3357 0 -18.44(-0.55%)
Dec 10, 2018 3426 3446 3303 3375 0 -53.73(-1.57%)
Dec 07, 2018 3483 3517 3417 3429 0 -56.09(-1.61%)
Dec 06, 2018 3441 3497 3379 3485 0 -6.32(-0.18%)
Dec 04, 2018 3640 3665 3476 3491 0 -167.10(-4.57%)
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.