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%)
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.