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 (%)
Aug 31, 2010 1496 1530 1484 1499 0 -7.12(-0.47%)
Aug 30, 2010 1522 1551 1503 1506 0 -22.12(-1.45%)
Aug 27, 2010 1534 1543 1484 1528 0 +5.70(+0.37%)
Aug 26, 2010 1526 1547 1505 1522 0 -4.89(-0.32%)
Aug 25, 2010 1501 1534 1485 1527 0 +11.81(+0.78%)
Aug 24, 2010 1529 1547 1499 1515 0 -39.70(-2.55%)
Aug 23, 2010 1569 1601 1545 1555 0 -10.87(-0.69%)
Aug 20, 2010 1552 1570 1535 1566 0 -1.48(-0.09%)
Aug 19, 2010 1589 1600 1545 1567 0 -35.33(-2.20%)
Aug 18, 2010 1591 1617 1568 1603 0 +9.44(+0.59%)
Aug 17, 2010 1573 1615 1565 1593 0 +40.31(+2.60%)
Aug 16, 2010 1534 1571 1524 1553 0 +4.77(+0.31%)
Aug 13, 2010 1548 1568 1535 1548 0 -12.00(-0.77%)
Aug 12, 2010 1554 1582 1539 1560 0 -15.83(-1.00%)
Aug 11, 2010 1616 1618 1568 1576 0 -70.03(-4.25%)
Aug 10, 2010 1676 1683 1637 1646 0 -47.48(-2.80%)
Aug 09, 2010 1686 1708 1675 1693 0 +16.76(+1.00%)
Aug 06, 2010 1673 1687 1647 1677 0 -4.52(-0.27%)
Aug 05, 2010 1673 1701 1651 1681 0 +0.57(+0.03%)
Aug 04, 2010 1682 1712 1652 1681 0 +20.06(+1.21%)
Aug 03, 2010 1673 1684 1638 1660 0 -16.17(-0.96%)
Aug 02, 2010 1652 1694 1638 1677 0 +44.52(+2.73%)
Jul 30, 2010 1631 1643 1600 1632 0 -3.69(-0.23%)
Jul 29, 2010 1638 1652 1595 1636 0 +12.49(+0.77%)
Jul 28, 2010 1651 1662 1613 1623 0 -28.17(-1.71%)
Jul 27, 2010 1710 1718 1639 1652 0 -38.05(-2.25%)
Jul 26, 2010 1661 1706 1645 1690 0 +31.31(+1.89%)
Jul 23, 2010 1636 1667 1617 1658 0 +15.56(+0.95%)
Jul 22, 2010 1641 1670 1616 1643 0 +26.59(+1.65%)
Jul 21, 2010 1646 1664 1597 1616 0 -21.18(-1.29%)
Jul 20, 2010 1604 1663 1579 1637 0 -7.65(-0.47%)
Jul 19, 2010 1636 1657 1594 1645 0 +12.43(+0.76%)
Jul 16, 2010 1638 1691 1624 1632 0 -54.17(-3.21%)
Jul 15, 2010 1718 1726 1658 1687 0 -24.47(-1.43%)
Jul 14, 2010 1700 1726 1675 1711 0 +7.80(+0.46%)
Jul 13, 2010 1672 1713 1658 1703 0 +55.76(+3.38%)
Jul 12, 2010 1668 1684 1623 1648 0 -29.67(-1.77%)
Jul 09, 2010 1669 1683 1635 1677 0 +28.85(+1.75%)
Jul 08, 2010 1648 1675 1615 1648 0 +14.71(+0.90%)
Jul 07, 2010 1552 1639 1546 1634 0 +84.73(+5.47%)
Jul 06, 2010 1578 1599 1524 1549 0 -6.03(-0.39%)
Jul 02, 2010 1559 1594 1543 1555 0 -19.55(-1.24%)
Jul 01, 2010 1605 1611 1527 1575 0 -25.99(-1.62%)
Jun 30, 2010 1630 1650 1594 1601 0 -33.37(-2.04%)
Jun 29, 2010 1693 1698 1620 1634 0 -97.42(-5.63%)
Jun 25, 2010 1724 1735 1679 1731 0 +38.80(+2.29%)
Jun 24, 2010 1725 1744 1679 1693 0 -48.76(-2.80%)
Jun 23, 2010 1732 1764 1697 1741 0 +0.80(+0.05%)
Jun 22, 2010 1811 1828 1731 1740 0 -68.80(-3.80%)
Jun 21, 2010 1811 1850 1795 1809 0 +25.00(+1.40%)
Jun 18, 2010 1784 1804 1765 1784 0 -4.37(-0.24%)
Jun 17, 2010 1811 1816 1752 1789 0 -13.58(-0.75%)
Jun 16, 2010 1787 1816 1765 1802 0 +2.61(+0.15%)
Jun 15, 2010 1757 1805 1743 1800 0 +55.40(+3.18%)
Jun 14, 2010 1767 1786 1734 1744 0 +1.08(+0.06%)
Jun 11, 2010 1724 1765 1702 1743 0 -5.01(-0.29%)
Jun 10, 2010 1714 1754 1703 1748 0 +71.20(+4.25%)
Jun 09, 2010 1685 1730 1664 1677 0 +2.72(+0.16%)
Jun 08, 2010 1662 1692 1620 1674 0 +20.38(+1.23%)
Jun 07, 2010 1720 1722 1651 1654 0 -57.71(-3.37%)
Jun 04, 2010 1718 1786 1702 1712 0 -99.73(-5.51%)
Jun 03, 2010 1817 1838 1782 1811 0 -7.52(-0.41%)
Jun 02, 2010 1773 1822 1752 1819 0 +60.02(+3.41%)
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.