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 (%)
May 31, 2018 3474 3476 3370 3387 0 -92.24(-2.65%)
May 30, 2018 3488 3505 3454 3479 0 +10.25(+0.30%)
May 29, 2018 3449 3492 3429 3469 0 -9.19(-0.26%)
May 25, 2018 3478 3478 3478 3478 0 +12.09(+0.35%)
May 24, 2018 3529 3556 3443 3466 0 -130.34(-3.62%)
May 23, 2018 3579 3617 3550 3596 0 +9.80(+0.27%)
May 22, 2018 3616 3653 3584 3586 0 -26.77(-0.74%)
May 21, 2018 3600 3634 3576 3613 0 +43.87(+1.23%)
May 18, 2018 3557 3597 3539 3569 0 +11.62(+0.33%)
May 17, 2018 3505 3569 3494 3557 0 +45.50(+1.30%)
May 16, 2018 3486 3536 3469 3512 0 +40.01(+1.15%)
May 15, 2018 3480 3504 3451 3472 0 -30.18(-0.86%)
May 14, 2018 3499 3538 3473 3502 0 +6.79(+0.19%)
May 11, 2018 3485 3516 3463 3495 0 +7.25(+0.21%)
May 10, 2018 3480 3516 3463 3488 0 +17.00(+0.49%)
May 09, 2018 3476 3498 3430 3471 0 -1.22(-0.04%)
May 08, 2018 3444 3511 3435 3472 0 +26.27(+0.76%)
May 07, 2018 3425 3473 3407 3446 0 +26.33(+0.77%)
May 04, 2018 3348 3443 3338 3420 0 +57.62(+1.71%)
May 03, 2018 3378 3412 3322 3362 0 -30.22(-0.89%)
May 02, 2018 3419 3453 3367 3392 0 -30.72(-0.90%)
May 01, 2018 3382 3435 3330 3423 0 +28.66(+0.84%)
Apr 30, 2018 3457 3473 3390 3394 0 -57.27(-1.66%)
Apr 27, 2018 3420 3471 3394 3452 0 +34.52(+1.01%)
Apr 26, 2018 3408 3442 3362 3417 0 +30.43(+0.90%)
Apr 25, 2018 3376 3429 3325 3387 0 +18.78(+0.56%)
Apr 24, 2018 3443 3507 3341 3368 0 -5.72(-0.17%)
Apr 23, 2018 3375 3425 3335 3374 0 +7.95(+0.24%)
Apr 20, 2018 3425 3442 3337 3366 0 -65.78(-1.92%)
Apr 19, 2018 3481 3492 3387 3431 0 -43.91(-1.26%)
Apr 18, 2018 3478 3517 3451 3475 0 +6.38(+0.18%)
Apr 17, 2018 3488 3519 3453 3469 0 +6.18(+0.18%)
Apr 16, 2018 3413 3485 3391 3463 0 +82.29(+2.43%)
Apr 13, 2018 3440 3450 3370 3381 0 -33.24(-0.97%)
Apr 12, 2018 3403 3439 3383 3414 0 +23.22(+0.68%)
Apr 11, 2018 3391 3423 3371 3391 0 -19.84(-0.58%)
Apr 10, 2018 3390 3443 3374 3410 0 +55.01(+1.64%)
Apr 09, 2018 3394 3419 3347 3355 0 -26.82(-0.79%)
Apr 06, 2018 3441 3466 3344 3382 0 -85.71(-2.47%)
Apr 05, 2018 3482 3500 3440 3468 0 +10.91(+0.32%)
Apr 04, 2018 3339 3467 3332 3457 0 +29.80(+0.87%)
Apr 03, 2018 3401 3446 3365 3427 0 +42.89(+1.27%)
Apr 02, 2018 3448 3457 3345 3384 0 -72.57(-2.10%)
Mar 29, 2018 3457 3457 3457 3457 0 +55.54(+1.63%)
Mar 28, 2018 3428 3451 3371 3401 0 -21.17(-0.62%)
Mar 27, 2018 3465 3477 3400 3423 0 -32.32(-0.94%)
Mar 26, 2018 3469 3487 3411 3455 0 +29.17(+0.85%)
Mar 23, 2018 3485 3504 3417 3426 0 -57.19(-1.64%)
Mar 22, 2018 3529 3564 3482 3483 0 -75.37(-2.12%)
Mar 21, 2018 3545 3582 3530 3558 0 +22.01(+0.62%)
Mar 20, 2018 3546 3569 3497 3536 0 +0.32(+0.01%)
Mar 19, 2018 3575 3579 3504 3536 0 -52.65(-1.47%)
Mar 16, 2018 3545 3628 3503 3589 0 +5.02(+0.14%)
Mar 15, 2018 3591 3608 3555 3584 0 -5.73(-0.16%)
Mar 14, 2018 3638 3642 3560 3589 0 -26.41(-0.73%)
Mar 13, 2018 3621 3643 3597 3616 0 -5.99(-0.17%)
Mar 12, 2018 3620 3657 3598 3622 0 +7.83(+0.22%)
Mar 09, 2018 3551 3621 3527 3614 0 +85.12(+2.41%)
Mar 08, 2018 3539 3555 3491 3529 0 +2.88(+0.08%)
Mar 07, 2018 3520 3567 3511 3526 0 -10.36(-0.29%)
Mar 06, 2018 3504 3552 3483 3536 0 +48.75(+1.40%)
Mar 05, 2018 3462 3523 3449 3487 0 +9.82(+0.28%)
Mar 02, 2018 3463 3498 3392 3478 0 -13.03(-0.37%)
Mar 01, 2018 3558 3595 3455 3491 0 -78.57(-2.20%)
Feb 28, 2018 3636 3663 3561 3569 0 -68.78(-1.89%)
Feb 27, 2018 3693 3718 3632 3638 0 -45.20(-1.23%)
Feb 26, 2018 3715 3734 3641 3683 0 -25.10(-0.68%)
Feb 23, 2018 3675 3731 3651 3708 0 +58.97(+1.62%)
Feb 22, 2018 3628 3671 3611 3649 0 +35.88(+0.99%)
Feb 21, 2018 3641 3678 3605 3613 0 -17.29(-0.48%)
Feb 20, 2018 3677 3720 3602 3631 0 -54.47(-1.48%)
Feb 16, 2018 3685 3685 3685 3685 0 -47.65(-1.28%)
Feb 15, 2018 3688 3754 3654 3733 0 +83.37(+2.28%)
Feb 14, 2018 3580 3676 3556 3649 0 +43.81(+1.22%)
Feb 13, 2018 3593 3610 3569 3606 0 -12.38(-0.34%)
Feb 12, 2018 3578 3661 3547 3618 0 +80.49(+2.28%)
Feb 09, 2018 3547 3615 3439 3538 0 +46.97(+1.35%)
Feb 08, 2018 3595 3655 3492 3491 0 -215.82(-5.82%)
Feb 07, 2018 3694 3740 3675 3706 0 +6.12(+0.17%)
Feb 06, 2018 3596 3735 3543 3700 0 -41.85(-1.12%)
Feb 05, 2018 3787 3851 3694 3742 0 -83.20(-2.17%)
Feb 02, 2018 3883 3900 3811 3825 0 -84.15(-2.15%)
Feb 01, 2018 3908 3965 3872 3909 0 -13.04(-0.33%)
Jan 31, 2018 3964 3984 3903 3923 0 -26.75(-0.68%)
Jan 30, 2018 3950 3974 3912 3949 0 -29.46(-0.74%)
Jan 29, 2018 3998 4024 3955 3979 0 -46.84(-1.16%)
Jan 26, 2018 4018 4052 3978 4026 0 +40.75(+1.02%)
Jan 25, 2018 3953 4017 3914 3985 0 +48.47(+1.23%)
Jan 24, 2018 3875 3987 3849 3936 0 +82.56(+2.14%)
Jan 23, 2018 3890 3914 3807 3854 0 +59.94(+1.58%)
Jan 22, 2018 3795 3804 3732 3794 0 -11.50(-0.30%)
Jan 19, 2018 3783 3817 3758 3805 0 +29.65(+0.79%)
Jan 18, 2018 3812 3836 3747 3776 0 -29.26(-0.77%)
Jan 17, 2018 3784 3827 3755 3805 0 +37.68(+1.00%)
Jan 16, 2018 3836 3853 3738 3767 0 -55.12(-1.44%)
Jan 12, 2018 3822 3822 3822 3822 0 +63.62(+1.69%)
Jan 11, 2018 3711 3764 3672 3759 0 +64.27(+1.74%)
Jan 10, 2018 3731 3736 3676 3695 0 -57.45(-1.53%)
Jan 09, 2018 3790 3799 3739 3752 0 -29.02(-0.77%)
Jan 08, 2018 3765 3812 3748 3781 0 +16.33(+0.43%)
Jan 05, 2018 3765 3787 3735 3765 0 +11.41(+0.30%)
Jan 04, 2018 3772 3785 3728 3753 0 -2.11(-0.06%)
Jan 03, 2018 3719 3769 3707 3755 0 +40.06(+1.08%)
Jan 02, 2018 3731 3754 3684 3715 0 +3.50(+0.09%)
Dec 29, 2017 3712 3712 3712 3712 0 -45.22(-1.20%)
Dec 28, 2017 3746 3766 3716 3757 0 +15.59(+0.42%)
Dec 27, 2017 3737 3758 3728 3741 0 +1.99(+0.05%)
Dec 26, 2017 3740 3778 3715 3739 0 -0.50(-0.01%)
Dec 22, 2017 3737 3768 3702 3740 0 +7.97(+0.21%)
Dec 21, 2017 3673 3756 3653 3732 0 +66.23(+1.81%)
Dec 20, 2017 3672 3699 3638 3666 0 +2.84(+0.08%)
Dec 19, 2017 3664 3699 3636 3663 0 +3.27(+0.09%)
Dec 18, 2017 3652 3683 3630 3660 0 +29.77(+0.82%)
Dec 15, 2017 3606 3660 3591 3630 0 +23.26(+0.64%)
Dec 14, 2017 3652 3671 3586 3607 0 -44.08(-1.21%)
Dec 13, 2017 3620 3686 3604 3651 0 +19.17(+0.53%)
Dec 12, 2017 3616 3669 3600 3632 0 +1.03(+0.03%)
Dec 11, 2017 3651 3670 3596 3630 0 -24.85(-0.68%)
Dec 08, 2017 3658 3685 3618 3655 0 +1.51(+0.04%)
Dec 07, 2017 3644 3674 3619 3654 0 +16.10(+0.44%)
Dec 06, 2017 3633 3668 3620 3638 0 +2.14(+0.06%)
Dec 05, 2017 3653 3676 3595 3636 0 -24.46(-0.67%)
Dec 04, 2017 3668 3718 3641 3660 0 +23.15(+0.64%)
Dec 01, 2017 3659 3684 3587 3637 0 -33.66(-0.92%)
Nov 30, 2017 3655 3727 3609 3671 0 +19.56(+0.54%)
Nov 29, 2017 3622 3689 3595 3651 0 +24.09(+0.66%)
Nov 28, 2017 3568 3639 3547 3627 0 +61.10(+1.71%)
Nov 27, 2017 3587 3613 3552 3566 0 -23.53(-0.66%)
Nov 24, 2017 3597 3618 3568 3589 0 +10.26(+0.29%)
Nov 22, 2017 3623 3638 3560 3579 0 -43.09(-1.19%)
Nov 21, 2017 3576 3637 3550 3622 0 +63.01(+1.77%)
Nov 20, 2017 3573 3598 3539 3559 0 -6.39(-0.18%)
Nov 17, 2017 3533 3588 3512 3566 0 +24.00(+0.68%)
Nov 16, 2017 3496 3573 3488 3542 0 +49.62(+1.42%)
Nov 15, 2017 3465 3509 3438 3492 0 +6.42(+0.18%)
Nov 14, 2017 3488 3515 3453 3486 0 -7.03(-0.20%)
Nov 13, 2017 3475 3507 3463 3493 0 +3.23(+0.09%)
Nov 10, 2017 3491 3513 3471 3489 0 -9.87(-0.28%)
Nov 09, 2017 3498 3529 3467 3499 0 -25.79(-0.73%)
Nov 08, 2017 3503 3536 3488 3525 0 +19.24(+0.55%)
Nov 07, 2017 3527 3535 3482 3506 0 -18.18(-0.52%)
Nov 06, 2017 3514 3546 3494 3524 0 +4.21(+0.12%)
Nov 03, 2017 3526 3576 3494 3520 0 +13.18(+0.38%)
Nov 02, 2017 3510 3540 3455 3507 0 -16.42(-0.47%)
Nov 01, 2017 3549 3580 3504 3523 0 -4.62(-0.13%)
Oct 31, 2017 3499 3558 3474 3528 0 +38.37(+1.10%)
Oct 30, 2017 3514 3532 3466 3489 0 -32.52(-0.92%)
Oct 27, 2017 3527 3559 3492 3522 0 -2.37(-0.07%)
Oct 26, 2017 3520 3562 3497 3524 0 +11.19(+0.32%)
Oct 25, 2017 3595 3613 3474 3513 0 -73.49(-2.05%)
Oct 24, 2017 3586 3671 3543 3586 0 -156.62(-4.18%)
Oct 23, 2017 3715 3791 3667 3743 0 +62.25(+1.69%)
Oct 20, 2017 3646 3700 3616 3681 0 +56.50(+1.56%)
Oct 19, 2017 3622 3643 3583 3624 0 -8.96(-0.25%)
Oct 18, 2017 3628 3663 3608 3633 0 +11.68(+0.32%)
Oct 17, 2017 3631 3645 3592 3622 0 -10.92(-0.30%)
Oct 16, 2017 3642 3661 3599 3632 0 -14.88(-0.41%)
Oct 13, 2017 3647 3679 3608 3647 0 +14.31(+0.39%)
Oct 12, 2017 3612 3651 3589 3633 0 +16.25(+0.45%)
Oct 11, 2017 3625 3645 3583 3617 0 -13.58(-0.37%)
Oct 10, 2017 3676 3690 3604 3630 0 -33.56(-0.92%)
Oct 09, 2017 3676 3694 3634 3664 0 -5.87(-0.16%)
Oct 06, 2017 3694 3728 3636 3670 0 -35.34(-0.95%)
Oct 05, 2017 3752 3808 3691 3705 0 -41.77(-1.11%)
Oct 04, 2017 3743 3767 3708 3747 0 +4.80(+0.13%)
Oct 03, 2017 3730 3755 3694 3742 0 +21.61(+0.58%)
Oct 02, 2017 3716 3757 3685 3720 0 +12.09(+0.33%)
Sep 29, 2017 3680 3736 3665 3708 0 +24.46(+0.66%)
Sep 28, 2017 3651 3709 3626 3684 0 +29.10(+0.80%)
Sep 27, 2017 3647 3679 3598 3655 0 +16.32(+0.45%)
Sep 26, 2017 3568 3658 3559 3638 0 +77.07(+2.16%)
Sep 25, 2017 3543 3592 3519 3561 0 +4.37(+0.12%)
Sep 22, 2017 3539 3602 3512 3557 0 +20.26(+0.57%)
Sep 21, 2017 3519 3555 3492 3537 0 +22.58(+0.64%)
Sep 20, 2017 3507 3545 3471 3514 0 +9.46(+0.27%)
Sep 19, 2017 3519 3538 3478 3505 0 -9.91(-0.28%)
Sep 18, 2017 3518 3547 3486 3515 0 +4.45(+0.13%)
Sep 15, 2017 3528 3554 3481 3510 0 -33.31(-0.94%)
Sep 14, 2017 3554 3591 3513 3544 0 -21.52(-0.60%)
Sep 13, 2017 3650 3658 3536 3565 0 -84.47(-2.31%)
Sep 12, 2017 3588 3655 3579 3650 0 +69.37(+1.94%)
Sep 11, 2017 3580 3617 3554 3580 0 +25.90(+0.73%)
Sep 08, 2017 3481 3575 3471 3554 0 +61.25(+1.75%)
Sep 07, 2017 3504 3518 3458 3493 0 -1.54(-0.04%)
Sep 06, 2017 3519 3550 3451 3495 0 -38.80(-1.10%)
Sep 05, 2017 3543 3555 3499 3533 0 -14.92(-0.42%)
Sep 01, 2017 3530 3569 3515 3548 0 +26.31(+0.75%)
Aug 31, 2017 3484 3533 3475 3522 0 +52.19(+1.50%)
Aug 30, 2017 3444 3484 3426 3470 0 +27.90(+0.81%)
Aug 29, 2017 3452 3482 3419 3442 0 -33.82(-0.97%)
Aug 28, 2017 3483 3497 3449 3476 0 +2.13(+0.06%)
Aug 25, 2017 3474 3495 3450 3474 0 +16.69(+0.48%)
Aug 24, 2017 3501 3515 3448 3457 0 -35.78(-1.02%)
Aug 23, 2017 3505 3527 3474 3493 0 -33.51(-0.95%)
Aug 22, 2017 3511 3545 3490 3526 0 +24.93(+0.71%)
Aug 21, 2017 3533 3554 3490 3501 0 -34.48(-0.98%)
Aug 18, 2017 3550 3571 3524 3536 0 -29.46(-0.83%)
Aug 17, 2017 3618 3638 3556 3565 0 -62.20(-1.71%)
Aug 16, 2017 3631 3654 3611 3627 0 +3.99(+0.11%)
Aug 15, 2017 3647 3654 3605 3623 0 -18.87(-0.52%)
Aug 14, 2017 3623 3671 3608 3642 0 +40.80(+1.13%)
Aug 11, 2017 3604 3645 3584 3601 0 -5.79(-0.16%)
Aug 10, 2017 3672 3696 3599 3607 0 -63.64(-1.73%)
Aug 09, 2017 3697 3715 3654 3671 0 -43.08(-1.16%)
Aug 08, 2017 3720 3748 3696 3714 0 -5.34(-0.14%)
Aug 07, 2017 3704 3742 3676 3719 0 +15.63(+0.42%)
Aug 04, 2017 3698 3733 3656 3704 0 +14.85(+0.40%)
Aug 03, 2017 3697 3715 3655 3689 0 -8.06(-0.22%)
Aug 02, 2017 3707 3724 3662 3697 0 -6.91(-0.19%)
Aug 01, 2017 3722 3741 3669 3704 0 -8.05(-0.22%)
Jul 31, 2017 3722 3746 3662 3712 0 -1.84(-0.05%)
Jul 28, 2017 3700 3740 3661 3714 0 -5.59(-0.15%)
Jul 27, 2017 3748 3779 3659 3719 0 -105.80(-2.77%)
Jul 26, 2017 3828 3884 3775 3825 0 +42.77(+1.13%)
Jul 25, 2017 3824 3840 3753 3782 0 -19.20(-0.51%)
Jul 24, 2017 3820 3849 3768 3801 0 -42.26(-1.10%)
Jul 21, 2017 3816 3861 3793 3844 0 +23.38(+0.61%)
Jul 20, 2017 3903 3919 3798 3820 0 -94.89(-2.42%)
Jul 19, 2017 3899 3947 3889 3915 0 +40.81(+1.05%)
Jul 18, 2017 3864 3884 3837 3874 0 +8.14(+0.21%)
Jul 17, 2017 3849 3895 3831 3866 0 +42.86(+1.12%)
Jul 14, 2017 3823 3846 3786 3823 0 +4.39(+0.11%)
Jul 13, 2017 3828 3847 3798 3819 0 +2.16(+0.06%)
Jul 12, 2017 3809 3849 3799 3817 0 +30.74(+0.81%)
Jul 11, 2017 3833 3850 3751 3786 0 -47.69(-1.24%)
Jul 10, 2017 3849 3875 3807 3834 0 +5.75(+0.15%)
Jul 07, 2017 3775 3842 3751 3828 0 +61.76(+1.64%)
Jul 06, 2017 3796 3830 3743 3766 0 -50.50(-1.32%)
Jul 05, 2017 3811 3853 3795 3817 0 +11.96(+0.31%)
Jul 03, 2017 3808 3841 3781 3805 0 +2.98(+0.08%)
Jun 30, 2017 3772 3832 3759 3802 0 +32.94(+0.87%)
Jun 29, 2017 3814 3826 3735 3769 0 -36.67(-0.96%)
Jun 28, 2017 3812 3835 3775 3806 0 +14.08(+0.37%)
Jun 27, 2017 3858 3881 3780 3792 0 -72.21(-1.87%)
Jun 26, 2017 3865 3902 3834 3864 0 +12.99(+0.34%)
Jun 23, 2017 3908 3926 3814 3851 0 -61.68(-1.58%)
Jun 22, 2017 3912 3942 3876 3912 0 -1.34(-0.03%)
Jun 21, 2017 3916 3950 3870 3914 0 +4.70(+0.12%)
Jun 20, 2017 3938 3978 3896 3909 0 -29.94(-0.76%)
Jun 19, 2017 3930 3966 3904 3939 0 +30.30(+0.78%)
Jun 16, 2017 3913 3927 3877 3909 0 -8.27(-0.21%)
Jun 15, 2017 3899 3943 3872 3917 0 -13.94(-0.35%)
Jun 14, 2017 3898 4018 3878 3931 0 +35.74(+0.92%)
Jun 13, 2017 3853 3913 3826 3895 0 +57.83(+1.51%)
Jun 12, 2017 3815 3862 3763 3837 0 +21.37(+0.56%)
Jun 09, 2017 3812 3858 3767 3816 0 +8.30(+0.22%)
Jun 08, 2017 3794 3830 3766 3808 0 +12.04(+0.32%)
Jun 07, 2017 3773 3817 3755 3796 0 +16.72(+0.44%)
Jun 06, 2017 3812 3838 3770 3779 0 -41.70(-1.09%)
Jun 05, 2017 3809 3870 3780 3821 0 +12.34(+0.32%)
Jun 02, 2017 3775 3831 3752 3808 0 +43.91(+1.17%)
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.