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 (%)
Apr 30, 2009 1057 1079 1020 1037 0 -5.05(-0.48%)
Apr 29, 2009 1006 1063 985.17 1042 0 +46.51(+4.67%)
Apr 28, 2009 998.24 1020 978.68 995.60 0 -26.05(-2.55%)
Apr 27, 2009 1022 1083 1002 1022 0 +17.56(+1.75%)
Apr 24, 2009 955.17 1019 940.79 1004 0 +59.19(+6.26%)
Apr 23, 2009 959.13 977.89 909.45 944.90 0 +0.31(+0.03%)
Apr 22, 2009 877.02 975.04 874.84 944.59 0 +41.97(+4.65%)
Apr 21, 2009 867.82 908.54 854.01 902.62 0 +32.38(+3.72%)
Apr 20, 2009 901.59 920.64 858.71 870.24 0 -60.63(-6.51%)
Apr 17, 2009 917.60 945.85 896.43 930.88 0 +22.93(+2.53%)
Apr 16, 2009 886.78 920.97 870.69 907.95 0 +29.38(+3.34%)
Apr 15, 2009 855.81 891.19 848.01 878.57 0 +16.90(+1.96%)
Apr 14, 2009 884.37 901.12 852.19 861.67 0 -34.32(-3.83%)
Apr 13, 2009 906.17 930.96 873.93 895.99 0 -66.38(-6.90%)
Apr 10, 2009 909.19 970.11 902.47 962.37 0 +0.00(+0.00%)
Apr 09, 2009 909.19 970.11 902.47 962.37 0 +74.92(+8.44%)
Apr 08, 2009 894.66 909.51 868.59 887.45 0 +3.20(+0.36%)
Apr 07, 2009 906.89 915.98 874.50 884.25 0 -41.85(-4.52%)
Apr 06, 2009 938.93 944.74 900.91 926.11 0 -18.41(-1.95%)
Apr 03, 2009 922.72 950.93 910.71 944.52 0 +22.18(+2.40%)
Apr 02, 2009 877.95 948.21 876.40 922.34 0 +62.42(+7.26%)
Apr 01, 2009 820.28 867.58 804.04 859.91 0 +22.04(+2.63%)
Mar 31, 2009 847.25 861.77 820.71 837.88 0 +1.27(+0.15%)
Mar 30, 2009 869.63 879.97 816.44 836.60 0 -61.55(-6.85%)
Mar 27, 2009 923.30 950.59 891.15 898.15 0 -39.31(-4.19%)
Mar 26, 2009 900.64 943.13 887.19 937.46 0 +48.92(+5.51%)
Mar 25, 2009 860.97 918.04 841.91 888.54 0 +28.99(+3.37%)
Mar 24, 2009 864.85 890.33 844.96 859.55 0 -20.63(-2.34%)
Mar 23, 2009 851.60 882.59 845.51 880.18 0 +74.36(+9.23%)
Mar 20, 2009 850.29 852.12 792.00 805.82 0 -35.74(-4.25%)
Mar 19, 2009 848.60 866.71 827.62 841.55 0 -6.77(-0.80%)
Mar 18, 2009 799.41 860.04 781.36 848.33 0 +44.03(+5.47%)
Mar 17, 2009 785.59 807.16 766.43 804.30 0 +16.77(+2.13%)
Mar 16, 2009 813.09 822.41 781.28 787.53 0 -8.91(-1.12%)
Mar 13, 2009 815.67 830.42 780.29 796.44 0 -13.34(-1.65%)
Mar 12, 2009 765.66 814.67 752.59 809.78 0 +36.48(+4.72%)
Mar 11, 2009 760.03 796.57 744.44 773.29 0 +16.91(+2.24%)
Mar 10, 2009 704.20 762.01 697.31 756.38 0 +80.85(+11.97%)
Mar 09, 2009 674.63 709.21 660.48 675.53 0 -9.11(-1.33%)
Mar 06, 2009 692.18 709.20 664.63 684.65 0 -1.03(-0.15%)
Mar 05, 2009 719.84 729.86 677.59 685.68 0 -50.50(-6.86%)
Mar 04, 2009 703.61 751.98 697.50 736.18 0 +43.33(+6.25%)
Mar 03, 2009 711.93 732.84 678.31 692.85 0 -8.64(-1.23%)
Mar 02, 2009 728.37 749.25 688.76 701.49 0 -42.98(-5.77%)
Feb 27, 2009 736.74 772.33 723.87 744.47 0 -16.76(-2.20%)
Feb 26, 2009 781.72 800.14 753.75 761.24 0 -8.71(-1.13%)
Feb 25, 2009 776.59 797.53 745.59 769.95 0 +2.45(+0.32%)
Feb 24, 2009 732.90 774.33 719.05 767.50 0 +40.58(+5.58%)
Feb 23, 2009 767.77 778.38 719.34 726.92 0 -34.47(-4.53%)
Feb 20, 2009 748.61 774.92 728.23 761.39 0 -6.22(-0.81%)
Feb 19, 2009 803.32 818.52 760.02 767.62 0 -34.01(-4.24%)
Feb 18, 2009 823.04 834.57 784.04 801.63 0 -12.33(-1.51%)
Feb 17, 2009 832.76 840.74 797.52 813.96 0 -46.97(-5.46%)
Feb 16, 2009 873.74 892.49 841.00 860.93 0 +0.00(+0.00%)
Feb 13, 2009 873.74 892.49 841.00 860.93 0 -15.22(-1.74%)
Feb 12, 2009 863.11 881.63 839.28 876.15 0 -4.08(-0.46%)
Feb 11, 2009 890.77 905.59 857.19 880.23 0 -1.89(-0.21%)
Feb 10, 2009 923.43 952.34 868.81 882.12 0 -55.78(-5.95%)
Feb 09, 2009 909.03 953.56 883.31 937.90 0 +6.09(+0.65%)
Feb 06, 2009 906.73 948.16 898.59 931.81 0 +24.31(+2.68%)
Feb 05, 2009 864.26 924.57 851.98 907.50 0 +35.50(+4.07%)
Feb 04, 2009 880.88 909.55 857.31 872.01 0 -8.15(-0.93%)
Feb 03, 2009 860.80 891.63 841.24 880.16 0 +24.37(+2.85%)
Feb 02, 2009 838.00 865.46 822.29 855.79 0 +8.29(+0.98%)
Jan 30, 2009 884.01 888.06 837.69 847.50 0 -30.76(-3.50%)
Jan 29, 2009 932.70 936.08 871.30 878.26 0 -74.43(-7.81%)
Jan 28, 2009 935.56 966.75 926.21 952.69 0 +39.88(+4.37%)
Jan 27, 2009 905.77 928.51 883.15 912.81 0 +13.24(+1.47%)
Jan 26, 2009 893.13 929.84 879.69 899.57 0 +6.69(+0.75%)
Jan 23, 2009 859.84 911.81 846.76 892.88 0 +11.22(+1.27%)
Jan 22, 2009 886.09 909.19 848.25 881.66 0 -16.14(-1.80%)
Jan 21, 2009 888.66 927.45 848.54 897.80 0 +41.94(+4.90%)
Jan 20, 2009 917.43 920.87 849.72 855.87 0 -69.85(-7.55%)
Jan 19, 2009 918.20 938.66 886.91 925.72 0 +0.00(+0.00%)
Jan 16, 2009 918.20 938.66 886.91 925.72 0 +19.98(+2.21%)
Jan 15, 2009 903.52 926.76 866.22 905.74 0 -3.79(-0.42%)
Jan 14, 2009 945.11 947.01 892.92 909.53 0 -47.38(-4.95%)
Jan 13, 2009 952.37 981.99 937.59 956.90 0 +1.27(+0.13%)
Jan 12, 2009 999.22 1003 937.30 955.63 0 -47.20(-4.71%)
Jan 09, 2009 1033 1039 976.41 1003 0 -33.40(-3.22%)
Jan 08, 2009 999.31 1047 978.11 1036 0 +25.53(+2.53%)
Jan 07, 2009 1062 1067 998.65 1011 0 -73.94(-6.82%)
Jan 06, 2009 1049 1102 1040 1085 0 +41.42(+3.97%)
Jan 05, 2009 1012 1060 997.17 1043 0 +24.78(+2.43%)
Jan 02, 2009 974.59 1025 962.11 1018 0 +46.86(+4.82%)
Jan 01, 2009 947.15 980.67 938.90 971.58 0 +0.00(+0.00%)
Dec 31, 2008 947.15 980.67 938.90 971.58 0 +27.18(+2.88%)
Dec 30, 2008 914.32 946.65 899.46 944.40 0 +38.17(+4.21%)
Dec 29, 2008 924.20 937.33 889.16 906.23 0 -17.71(-1.92%)
Dec 26, 2008 906.39 929.25 898.96 923.94 0 +16.04(+1.77%)
Dec 25, 2008 901.71 916.11 884.78 907.90 0 +0.03(+0.00%)
Dec 24, 2008 901.39 915.78 885.53 907.87 0 +9.38(+1.04%)
Dec 23, 2008 925.91 940.10 884.45 898.49 0 -20.97(-2.28%)
Dec 22, 2008 965.82 974.48 894.38 919.46 0 -46.98(-4.86%)
Dec 19, 2008 942.37 985.13 919.80 966.44 0 +30.33(+3.24%)
Dec 18, 2008 957.20 975.48 916.55 936.11 0 -6.51(-0.69%)
Dec 17, 2008 904.47 970.06 887.34 942.63 0 +34.99(+3.85%)
Dec 16, 2008 860.16 919.47 842.56 907.64 0 +49.92(+5.82%)
Dec 15, 2008 893.37 903.12 838.53 857.72 0 -35.58(-3.98%)
Dec 12, 2008 850.06 903.79 836.87 893.30 0 +20.04(+2.29%)
Dec 11, 2008 920.53 938.52 857.85 873.27 0 -55.03(-5.93%)
Dec 10, 2008 915.27 948.35 895.53 928.30 0 +21.79(+2.40%)
Dec 09, 2008 927.58 959.00 889.32 906.51 0 -33.22(-3.53%)
Dec 08, 2008 915.12 964.07 895.25 939.73 0 +41.68(+4.64%)
Dec 05, 2008 842.28 904.50 807.09 898.05 0 +48.75(+5.74%)
Dec 04, 2008 836.76 899.94 817.12 849.30 0 +2.17(+0.26%)
Dec 03, 2008 814.72 862.35 799.90 847.13 0 +2.89(+0.34%)
Dec 02, 2008 804.94 851.99 784.41 844.24 0 +50.17(+6.32%)
Dec 01, 2008 854.86 872.33 791.14 794.07 0 -95.70(-10.76%)
Nov 28, 2008 868.15 906.92 859.03 889.78 0 +24.24(+2.80%)
Nov 27, 2008 800.56 873.35 781.93 865.53 0 +0.00(+0.00%)
Nov 26, 2008 800.56 873.35 781.93 865.53 0 +48.68(+5.96%)
Nov 25, 2008 795.22 825.42 766.23 816.85 0 +37.05(+4.75%)
Nov 24, 2008 723.06 799.60 714.89 779.80 0 +59.09(+8.20%)
Nov 21, 2008 694.61 723.21 662.06 720.72 0 +42.72(+6.30%)
Nov 20, 2008 720.35 749.64 671.89 678.00 0 -53.07(-7.26%)
Nov 19, 2008 813.94 828.80 728.99 731.08 0 -85.07(-10.42%)
Nov 18, 2008 800.22 835.40 781.04 816.15 0 +15.11(+1.89%)
Nov 17, 2008 812.77 841.71 788.99 801.04 0 -25.14(-3.04%)
Nov 14, 2008 871.79 889.83 821.55 826.18 0 -60.31(-6.80%)
Nov 13, 2008 809.61 888.86 775.25 886.49 0 +77.79(+9.62%)
Nov 12, 2008 864.02 871.31 797.72 808.70 0 -72.27(-8.20%)
Nov 11, 2008 894.93 911.25 854.45 880.98 0 -26.53(-2.92%)
Nov 10, 2008 949.38 972.75 889.84 907.50 0 -29.91(-3.19%)
Nov 07, 2008 915.21 946.56 898.29 937.41 0 +29.42(+3.24%)
Nov 06, 2008 966.81 973.31 894.74 907.99 0 -65.58(-6.74%)
Nov 05, 2008 1024 1034 967.22 973.57 0 -61.67(-5.96%)
Nov 04, 2008 1013 1066 994.17 1035 0 +38.01(+3.81%)
Nov 03, 2008 984.20 1019 968.66 997.23 0 +10.82(+1.10%)
Oct 31, 2008 946.13 1004 923.29 986.40 0 +37.36(+3.94%)
Oct 30, 2008 949.11 973.47 898.96 949.04 0 +22.61(+2.44%)
Oct 29, 2008 970.24 1002 892.91 926.43 0 -52.38(-5.35%)
Oct 28, 2008 967.73 1021 842.07 978.81 0 +13.78(+1.43%)
Oct 27, 2008 976.71 1018 942.32 965.02 0 -20.95(-2.12%)
Oct 24, 2008 959.54 1039 931.15 985.97 0 -48.33(-4.67%)
Oct 23, 2008 1081 1102 984.41 1034 0 -38.69(-3.61%)
Oct 22, 2008 1134 1160 1024 1073 0 -96.10(-8.22%)
Oct 21, 2008 1210 1241 1153 1169 0 -57.56(-4.69%)
Oct 20, 2008 1203 1236 1175 1227 0 +31.39(+2.63%)
Oct 17, 2008 1169 1261 1141 1195 0 -5.32(-0.44%)
Oct 16, 2008 1165 1215 1096 1201 0 +46.24(+4.01%)
Oct 15, 2008 1257 1267 1145 1154 0 -125.11(-9.78%)
Oct 14, 2008 1400 1401 1227 1279 0 -68.93(-5.11%)
Oct 13, 2008 1256 1349 1225 1348 0 +135.04(+11.13%)
Oct 10, 2008 1101 1273 1064 1213 0 +40.85(+3.48%)
Oct 09, 2008 1239 1297 1158 1172 0 -42.99(-3.54%)
Oct 08, 2008 1160 1270 1133 1215 0 +19.66(+1.64%)
Oct 07, 2008 1340 1371 1190 1196 0 -135.70(-10.19%)
Oct 06, 2008 1322 1364 1239 1332 0 -34.52(-2.53%)
Oct 03, 2008 1448 1493 1363 1366 0 -61.11(-4.28%)
Oct 02, 2008 1528 1548 1414 1427 0 -126.95(-8.17%)
Oct 01, 2008 1530 1599 1502 1554 0 -1.23(-0.08%)
Sep 30, 2008 1567 1607 1471 1555 0 +23.48(+1.53%)
Sep 29, 2008 1614 1630 1418 1532 0 -112.91(-6.86%)
Sep 26, 2008 1634 1676 1594 1645 0 -15.61(-0.94%)
Sep 25, 2008 1678 1694 1637 1660 0 -2.94(-0.18%)
Sep 24, 2008 1712 1736 1643 1663 0 -44.36(-2.60%)
Sep 23, 2008 1751 1792 1684 1708 0 -43.52(-2.49%)
Sep 22, 2008 1806 1841 1724 1751 0 -90.43(-4.91%)
Sep 19, 2008 1785 1902 1740 1842 0 +119.44(+6.94%)
Sep 18, 2008 1732 1761 1616 1722 0 +16.38(+0.96%)
Sep 17, 2008 1789 1826 1692 1706 0 -111.19(-6.12%)
Sep 16, 2008 1757 1850 1705 1817 0 +23.62(+1.32%)
Sep 15, 2008 1788 1843 1767 1793 0 -51.30(-2.78%)
Sep 12, 2008 1823 1858 1791 1845 0 +10.19(+0.56%)
Sep 11, 2008 1765 1846 1736 1834 0 +44.86(+2.51%)
Sep 10, 2008 1751 1817 1734 1790 0 +50.39(+2.90%)
Sep 09, 2008 1845 1860 1722 1739 0 -108.51(-5.87%)
Sep 08, 2008 1808 1883 1776 1848 0 +77.84(+4.40%)
Sep 05, 2008 1728 1780 1700 1770 0 +26.80(+1.54%)
Sep 04, 2008 1808 1819 1730 1743 0 -82.78(-4.53%)
Sep 03, 2008 1856 1893 1799 1826 0 -35.01(-1.88%)
Sep 02, 2008 1872 1929 1835 1861 0 +10.57(+0.57%)
Sep 01, 2008 1850 1873 1831 1850 0 +0.00(+0.00%)
Aug 29, 2008 1850 1873 1831 1850 0 -7.29(-0.39%)
Aug 28, 2008 1834 1863 1804 1858 0 +31.89(+1.75%)
Aug 27, 2008 1803 1834 1786 1826 0 +27.84(+1.55%)
Aug 26, 2008 1801 1813 1770 1798 0 -2.92(-0.16%)
Aug 25, 2008 1828 1842 1789 1801 0 -40.57(-2.20%)
Aug 22, 2008 1834 1856 1812 1841 0 +23.30(+1.28%)
Aug 21, 2008 1806 1831 1778 1818 0 -2.94(-0.16%)
Aug 20, 2008 1831 1842 1799 1821 0 -0.15(-0.01%)
Aug 19, 2008 1850 1859 1805 1821 0 -37.78(-2.03%)
Aug 18, 2008 1892 1908 1841 1859 0 -38.67(-2.04%)
Aug 15, 2008 1876 1925 1855 1898 0 +26.90(+1.44%)
Aug 14, 2008 1839 1898 1824 1871 0 +13.08(+0.70%)
Aug 13, 2008 1812 1883 1786 1858 0 +36.64(+2.01%)
Aug 12, 2008 1869 1893 1808 1821 0 -53.25(-2.84%)
Aug 11, 2008 1815 1910 1803 1874 0 +59.12(+3.26%)
Aug 08, 2008 1760 1828 1756 1815 0 +49.05(+2.78%)
Aug 07, 2008 1777 1799 1743 1766 0 -31.89(-1.77%)
Aug 06, 2008 1787 1820 1747 1798 0 +6.40(+0.36%)
Aug 05, 2008 1773 1824 1728 1792 0 +44.09(+2.52%)
Aug 04, 2008 1796 1800 1725 1747 0 -48.14(-2.68%)
Aug 01, 2008 1809 1833 1766 1796 0 -24.80(-1.36%)
Jul 31, 2008 1852 1886 1804 1820 0 -51.53(-2.75%)
Jul 30, 2008 1843 1905 1813 1872 0 +75.45(+4.20%)
Jul 29, 2008 1767 1807 1740 1796 0 +50.55(+2.90%)
Jul 28, 2008 1754 1781 1735 1746 0 -10.73(-0.61%)
Jul 25, 2008 1749 1783 1706 1757 0 +16.07(+0.92%)
Jul 24, 2008 1831 1837 1728 1741 0 -85.85(-4.70%)
Jul 23, 2008 1763 1844 1738 1826 0 +114.28(+6.67%)
Jul 22, 2008 1679 1727 1661 1712 0 +11.48(+0.68%)
Jul 21, 2008 1700 1731 1670 1701 0 -4.81(-0.28%)
Jul 18, 2008 1696 1731 1672 1706 0 +7.37(+0.43%)
Jul 17, 2008 1636 1714 1619 1698 0 +58.39(+3.56%)
Jul 16, 2008 1585 1652 1548 1640 0 +54.34(+3.43%)
Jul 15, 2008 1581 1617 1531 1585 0 -13.29(-0.83%)
Jul 14, 2008 1621 1642 1578 1599 0 -13.57(-0.84%)
Jul 11, 2008 1594 1630 1555 1612 0 +0.77(+0.05%)
Jul 10, 2008 1610 1635 1571 1611 0 +3.05(+0.19%)
Jul 09, 2008 1617 1647 1594 1608 0 -7.66(-0.47%)
Jul 08, 2008 1571 1625 1547 1616 0 +43.69(+2.78%)
Jul 07, 2008 1593 1615 1554 1572 0 -9.65(-0.61%)
Jul 04, 2008 1597 1622 1528 1582 0 +0.00(+0.00%)
Jul 03, 2008 1597 1622 1528 1582 0 -7.05(-0.44%)
Jul 02, 2008 1655 1666 1583 1589 0 -61.74(-3.74%)
Jul 01, 2008 1641 1671 1596 1651 0 -9.78(-0.59%)
Jun 30, 2008 1669 1703 1648 1661 0 -12.25(-0.73%)
Jun 27, 2008 1676 1705 1631 1673 0 -4.26(-0.25%)
Jun 26, 2008 1695 1719 1662 1677 0 -30.73(-1.80%)
Jun 25, 2008 1695 1731 1687 1708 0 +20.26(+1.20%)
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.