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 30, 2010 1574 1598 1560 1576 0 -17.25(-1.08%)
Nov 29, 2010 1586 1603 1564 1593 0 -2.03(-0.13%)
Nov 26, 2010 1589 1606 1582 1595 0 -10.03(-0.62%)
Nov 24, 2010 1585 1605 1605 1605 0 +33.17(+2.11%)
Nov 23, 2010 1572 1582 1560 1572 0 -21.04(-1.32%)
Nov 22, 2010 1596 1608 1575 1593 0 -4.45(-0.28%)
Nov 19, 2010 1588 1608 1572 1597 0 +7.41(+0.47%)
Nov 18, 2010 1577 1606 1561 1590 0 +31.82(+2.04%)
Nov 17, 2010 1553 1567 1541 1558 0 +5.94(+0.38%)
Nov 16, 2010 1564 1575 1540 1552 0 -23.93(-1.52%)
Nov 15, 2010 1578 1595 1570 1576 0 +5.74(+0.37%)
Nov 12, 2010 1589 1606 1556 1570 0 -32.29(-2.01%)
Nov 11, 2010 1598 1615 1585 1603 0 -12.91(-0.80%)
Nov 10, 2010 1596 1620 1581 1616 0 +15.59(+0.97%)
Nov 09, 2010 1631 1638 1592 1600 0 -26.73(-1.64%)
Nov 08, 2010 1634 1642 1607 1627 0 -14.99(-0.91%)
Nov 05, 2010 1635 1658 1623 1642 0 +9.49(+0.58%)
Nov 04, 2010 1602 1636 1595 1632 0 +51.20(+3.24%)
Nov 03, 2010 1604 1625 1561 1581 0 -26.10(-1.62%)
Nov 02, 2010 1592 1622 1574 1607 0 +29.42(+1.86%)
Nov 01, 2010 1604 1611 1563 1578 0 -18.99(-1.19%)
Oct 29, 2010 1612 1623 1586 1597 0 -14.19(-0.88%)
Oct 28, 2010 1660 1664 1602 1611 0 -32.52(-1.98%)
Oct 27, 2010 1664 1672 1602 1643 0 -62.35(-3.66%)
Oct 25, 2010 1709 1743 1677 1706 0 +10.22(+0.60%)
Oct 22, 2010 1694 1709 1677 1695 0 -2.47(-0.15%)
Oct 21, 2010 1700 1726 1682 1698 0 +7.29(+0.43%)
Oct 20, 2010 1664 1704 1666 1691 0 +6.71(+0.40%)
Oct 19, 2010 1674 1724 1664 1684 0 -20.81(-1.22%)
Oct 18, 2010 1691 1719 1679 1705 0 +14.88(+0.88%)
Oct 15, 2010 1710 1715 1670 1690 0 -2.50(-0.15%)
Oct 14, 2010 1723 1729 1679 1692 0 -32.60(-1.89%)
Oct 13, 2010 1683 1739 1679 1725 0 +50.47(+3.01%)
Oct 12, 2010 1657 1680 1636 1674 0 +16.71(+1.01%)
Oct 11, 2010 1655 1682 1646 1658 0 +2.05(+0.12%)
Oct 08, 2010 1651 1663 1614 1656 0 +38.74(+2.40%)
Oct 07, 2010 1647 1652 1603 1617 0 -24.36(-1.48%)
Oct 06, 2010 1641 1666 1617 1641 0 -13.10(-0.79%)
Oct 05, 2010 1616 1665 1601 1654 0 +56.62(+3.54%)
Oct 04, 2010 1602 1625 1582 1598 0 -20.36(-1.26%)
Oct 01, 2010 1618 1641 1595 1618 0 +3.13(+0.19%)
Sep 30, 2010 1619 1640 1579 1615 0 +6.96(+0.43%)
Sep 29, 2010 1594 1629 1580 1608 0 +9.74(+0.61%)
Sep 28, 2010 1585 1608 1554 1598 0 +17.02(+1.08%)
Sep 27, 2010 1597 1607 1566 1581 0 -12.30(-0.77%)
Sep 24, 2010 1566 1600 1555 1594 0 +50.66(+3.28%)
Sep 23, 2010 1547 1584 1533 1543 0 -25.75(-1.64%)
Sep 22, 2010 1589 1616 1559 1569 0 -26.53(-1.66%)
Sep 21, 2010 1614 1640 1581 1595 0 -12.74(-0.79%)
Sep 20, 2010 1550 1612 1539 1608 0 +63.50(+4.11%)
Sep 17, 2010 1547 1556 1515 1544 0 +8.48(+0.55%)
Sep 15, 2010 1522 1540 1512 1536 0 +9.03(+0.59%)
Sep 14, 2010 1517 1540 1509 1527 0 +7.97(+0.52%)
Sep 13, 2010 1544 1557 1498 1519 0 -8.30(-0.54%)
Sep 10, 2010 1551 1566 1516 1527 0 -19.83(-1.28%)
Sep 09, 2010 1577 1586 1537 1547 0 -13.91(-0.89%)
Sep 08, 2010 1541 1575 1541 1561 0 +17.22(+1.12%)
Sep 07, 2010 1580 1582 1537 1544 0 -45.65(-2.87%)
Sep 03, 2010 1589 1589 1589 0 +22.03(+1.41%)
Sep 02, 2010 1556 1583 1532 1567 0 +3.60(+0.23%)
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.