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 (%)
Dec 31, 2013 2898 2898 2898 0 -0.86(-0.03%)
Dec 30, 2013 2891 2912 2878 2899 0 +6.01(+0.21%)
Dec 27, 2013 2915 2925 2880 2893 0 -9.68(-0.33%)
Dec 26, 2013 2886 2929 2876 2903 0 +9.44(+0.33%)
Dec 24, 2013 2893 2893 2893 0 +13.55(+0.47%)
Dec 23, 2013 2876 2890 2855 2880 0 +24.93(+0.87%)
Dec 20, 2013 2840 2878 2822 2855 0 +28.98(+1.03%)
Dec 19, 2013 2864 2874 2809 2826 0 -40.79(-1.42%)
Dec 18, 2013 2818 2877 2773 2867 0 +76.57(+2.74%)
Dec 17, 2013 2763 2809 2741 2790 0 +38.93(+1.42%)
Dec 16, 2013 2745 2782 2732 2751 0 +24.77(+0.91%)
Dec 13, 2013 2739 2752 2707 2726 0 -3.68(-0.13%)
Dec 12, 2013 2718 2746 2711 2730 0 +12.28(+0.45%)
Dec 11, 2013 2749 2781 2696 2718 0 -57.83(-2.08%)
Dec 10, 2013 2757 2826 2746 2775 0 +2.90(+0.10%)
Dec 09, 2013 2765 2807 2751 2773 0 +9.58(+0.35%)
Dec 06, 2013 2743 2778 2729 2763 0 +47.74(+1.76%)
Dec 05, 2013 2715 2732 2693 2715 0 -6.30(-0.23%)
Dec 04, 2013 2740 2767 2690 2722 0 -14.06(-0.51%)
Dec 03, 2013 2738 2756 2713 2736 0 -12.09(-0.44%)
Dec 02, 2013 2802 2812 2743 2748 0 -51.16(-1.83%)
Nov 29, 2013 2787 2830 2772 2799 0 +5.34(+0.19%)
Nov 27, 2013 2794 2794 2794 0 -3.75(-0.13%)
Nov 26, 2013 2771 2809 2761 2797 0 +24.60(+0.89%)
Nov 25, 2013 2759 2789 2743 2773 0 +14.07(+0.51%)
Nov 22, 2013 2758 2775 2740 2759 0 +0.27(+0.01%)
Nov 21, 2013 2711 2774 2688 2758 0 +62.20(+2.31%)
Nov 20, 2013 2734 2761 2676 2696 0 -37.87(-1.39%)
Nov 19, 2013 2730 2772 2705 2734 0 -16.02(-0.58%)
Nov 18, 2013 2779 2799 2741 2750 0 -22.50(-0.81%)
Nov 15, 2013 2754 2788 2738 2773 0 +27.76(+1.01%)
Nov 14, 2013 2689 2762 2684 2745 0 +76.22(+2.86%)
Nov 12, 2013 2671 2687 2643 2669 0 -4.17(-0.16%)
Nov 11, 2013 2688 2708 2655 2673 0 -21.46(-0.80%)
Nov 08, 2013 2663 2698 2644 2694 0 +27.07(+1.01%)
Nov 07, 2013 2718 2741 2662 2667 0 -38.15(-1.41%)
Nov 06, 2013 2718 2736 2687 2705 0 -6.98(-0.26%)
Nov 05, 2013 2730 2741 2695 2712 0 -30.30(-1.10%)
Nov 04, 2013 2712 2746 2704 2743 0 +45.63(+1.69%)
Nov 01, 2013 2679 2708 2652 2697 0 +19.46(+0.73%)
Oct 31, 2013 2685 2721 2661 2677 0 -11.59(-0.43%)
Oct 30, 2013 2705 2730 2644 2689 0 -3.21(-0.12%)
Oct 29, 2013 2662 2700 2648 2692 0 +33.37(+1.26%)
Oct 28, 2013 2663 2680 2639 2659 0 -2.84(-0.11%)
Oct 25, 2013 2681 2693 2631 2662 0 -14.56(-0.54%)
Oct 24, 2013 2635 2686 2624 2676 0 +44.15(+1.68%)
Oct 23, 2013 2633 2667 2607 2632 0 -24.42(-0.92%)
Oct 22, 2013 2602 2676 2563 2657 0 +151.05(+6.03%)
Oct 21, 2013 2522 2558 2469 2506 0 -17.95(-0.71%)
Oct 18, 2013 2533 2558 2492 2523 0 +8.50(+0.34%)
Oct 17, 2013 2482 2519 2470 2515 0 +18.17(+0.73%)
Oct 16, 2013 2499 2516 2468 2497 0 +10.95(+0.44%)
Oct 15, 2013 2488 2504 2455 2486 0 -7.53(-0.30%)
Oct 14, 2013 2552 2567 2456 2493 0 -84.38(-3.27%)
Oct 11, 2013 2548 2581 2532 2578 0 +27.31(+1.07%)
Oct 10, 2013 2506 2562 2495 2550 0 +68.29(+2.75%)
Oct 09, 2013 2462 2513 2434 2482 0 +18.81(+0.76%)
Oct 08, 2013 2505 2528 2454 2463 0 -50.84(-2.02%)
Oct 07, 2013 2531 2547 2504 2514 0 -45.45(-1.78%)
Oct 04, 2013 2556 2583 2534 2560 0 +1.78(+0.07%)
Oct 03, 2013 2585 2598 2528 2558 0 -31.44(-1.21%)
Oct 02, 2013 2600 2609 2559 2589 0 -34.33(-1.31%)
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.