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 (%)
Sep 27, 2013 2642 2667 2627 2639 0 -13.45(-0.51%)
Sep 26, 2013 2659 2681 2630 2652 0 +0.17(+0.01%)
Sep 25, 2013 2647 2672 2623 2652 0 +2.50(+0.09%)
Sep 24, 2013 2609 2678 2601 2650 0 +39.45(+1.51%)
Sep 23, 2013 2629 2640 2582 2610 0 -23.63(-0.90%)
Sep 20, 2013 2662 2675 2627 2634 0 -22.34(-0.84%)
Sep 19, 2013 2670 2698 2644 2656 0 -6.47(-0.24%)
Sep 18, 2013 2595 2670 2554 2663 0 +77.68(+3.01%)
Sep 17, 2013 2554 2595 2545 2585 0 +28.53(+1.12%)
Sep 16, 2013 2555 2564 2529 2556 0 +51.48(+2.06%)
Sep 13, 2013 2490 2512 2470 2505 0 +25.21(+1.02%)
Sep 12, 2013 2486 2513 2461 2480 0 -10.08(-0.40%)
Sep 11, 2013 2499 2519 2469 2490 0 -7.95(-0.32%)
Sep 10, 2013 2480 2504 2462 2498 0 +27.36(+1.11%)
Sep 09, 2013 2415 2483 2406 2470 0 +64.39(+2.68%)
Sep 06, 2013 2383 2430 2355 2406 0 +38.90(+1.64%)
Sep 05, 2013 2381 2399 2356 2367 0 -15.23(-0.64%)
Sep 04, 2013 2339 2389 2330 2382 0 +39.62(+1.69%)
Sep 03, 2013 2377 2391 2327 2343 0 +2.50(+0.11%)
Aug 30, 2013 2340 2340 2340 0 -21.53(-0.91%)
Aug 29, 2013 2338 2385 2337 2362 0 +18.75(+0.80%)
Aug 28, 2013 2333 2365 2326 2343 0 +5.16(+0.22%)
Aug 27, 2013 2374 2391 2323 2338 0 -65.02(-2.71%)
Aug 26, 2013 2413 2447 2391 2403 0 -11.89(-0.49%)
Aug 23, 2013 2445 2457 2399 2415 0 -27.35(-1.12%)
Aug 22, 2013 2377 2457 2376 2442 0 +72.47(+3.06%)
Aug 21, 2013 2390 2412 2361 2370 0 -33.62(-1.40%)
Aug 20, 2013 2372 2417 2365 2403 0 +36.70(+1.55%)
Aug 19, 2013 2395 2413 2365 2366 0 -34.61(-1.44%)
Aug 16, 2013 2386 2422 2377 2401 0 +13.98(+0.59%)
Aug 15, 2013 2369 2408 2335 2387 0 -15.53(-0.65%)
Aug 14, 2013 2439 2446 2385 2403 0 -35.89(-1.47%)
Aug 13, 2013 2450 2457 2410 2438 0 -8.59(-0.35%)
Aug 12, 2013 2409 2463 2405 2447 0 +25.05(+1.03%)
Aug 09, 2013 2423 2446 2402 2422 0 -1.84(-0.08%)
Aug 08, 2013 2430 2458 2418 2424 0 +3.96(+0.16%)
Aug 07, 2013 2407 2438 2387 2420 0 -2.30(-0.09%)
Aug 06, 2013 2473 2488 2411 2422 0 -62.67(-2.52%)
Aug 05, 2013 2487 2500 2465 2485 0 -8.17(-0.33%)
Aug 02, 2013 2483 2507 2467 2493 0 +6.13(+0.25%)
Aug 01, 2013 2472 2506 2461 2487 0 +45.20(+1.85%)
Jul 31, 2013 2421 2495 2416 2442 0 +29.15(+1.21%)
Jul 30, 2013 2411 2428 2389 2413 0 +12.34(+0.51%)
Jul 29, 2013 2399 2422 2384 2400 0 -2.99(-0.12%)
Jul 26, 2013 2386 2418 2377 2403 0 -1.71(-0.07%)
Jul 25, 2013 2392 2410 2362 2405 0 +0.13(+0.01%)
Jul 24, 2013 2449 2462 2385 2405 0 -35.52(-1.46%)
Jul 23, 2013 2446 2463 2421 2440 0 +2.98(+0.12%)
Jul 22, 2013 2416 2454 2398 2437 0 +42.50(+1.77%)
Jul 19, 2013 2365 2413 2341 2395 0 +90.34(+3.92%)
Jul 18, 2013 2310 2352 2283 2305 0 +4.44(+0.19%)
Jul 17, 2013 2312 2324 2277 2300 0 -2.12(-0.09%)
Jul 16, 2013 2346 2353 2283 2302 0 -45.69(-1.95%)
Jul 15, 2013 2343 2363 2325 2348 0 +12.21(+0.52%)
Jul 12, 2013 2333 2348 2318 2336 0 -2.33(-0.10%)
Jul 11, 2013 2327 2357 2313 2338 0 +53.47(+2.34%)
Jul 10, 2013 2231 2296 2215 2285 0 +55.34(+2.48%)
Jul 09, 2013 2231 2243 2215 2229 0 +16.30(+0.74%)
Jul 08, 2013 2231 2250 2204 2213 0 -10.50(-0.47%)
Jul 05, 2013 2220 2236 2169 2223 0 +19.12(+0.87%)
Jul 03, 2013 2204 2204 2204 0 -13.26(-0.60%)
Jul 02, 2013 2219 2250 2202 2218 0 -3.05(-0.14%)
Jul 01, 2013 2212 2253 2196 2221 0 +27.65(+1.26%)
Jun 28, 2013 2211 2221 2182 2193 0 +32.90(+1.52%)
Jun 26, 2013 2184 2212 2148 2160 0 -6.85(-0.32%)
Jun 25, 2013 2154 2200 2144 2167 0 +35.83(+1.68%)
Jun 24, 2013 2116 2153 2070 2131 0 -22.66(-1.05%)
Jun 21, 2013 2239 2249 2103 2154 0 -73.17(-3.29%)
Jun 20, 2013 2297 2301 2210 2227 0 -99.02(-4.26%)
Jun 19, 2013 2372 2384 2322 2326 0 -48.09(-2.03%)
Jun 18, 2013 2369 2386 2343 2374 0 +14.59(+0.62%)
Jun 17, 2013 2366 2397 2333 2359 0 +13.89(+0.59%)
Jun 14, 2013 2324 2365 2315 2346 0 +11.58(+0.50%)
Jun 13, 2013 2274 2344 2265 2334 0 +57.86(+2.54%)
Jun 12, 2013 2318 2323 2270 2276 0 -24.96(-1.08%)
Jun 11, 2013 2314 2341 2288 2301 0 -41.24(-1.76%)
Jun 10, 2013 2335 2361 2312 2342 0 +22.35(+0.96%)
Jun 07, 2013 2297 2331 2259 2320 0 +33.87(+1.48%)
Jun 06, 2013 2237 2290 2224 2286 0 +47.13(+2.11%)
Jun 05, 2013 2269 2294 2229 2239 0 -41.04(-1.80%)
Jun 04, 2013 2321 2348 2264 2280 0 -44.76(-1.93%)
Jun 03, 2013 2344 2353 2266 2325 0 -17.73(-0.76%)
May 31, 2013 2344 2388 2337 2342 0 -17.42(-0.74%)
May 30, 2013 2341 2375 2330 2360 0 +21.72(+0.93%)
May 29, 2013 2344 2361 2313 2338 0 -23.59(-1.00%)
May 28, 2013 2372 2397 2337 2362 0 +18.93(+0.81%)
May 24, 2013 2343 2343 2343 0 -16.25(-0.69%)
May 23, 2013 2303 2371 2293 2359 0 +18.29(+0.78%)
May 22, 2013 2387 2420 2323 2341 0 -37.23(-1.57%)
May 21, 2013 2371 2395 2347 2378 0 +9.36(+0.40%)
May 20, 2013 2369 2398 2354 2369 0 -5.97(-0.25%)
May 17, 2013 2342 2379 2340 2375 0 +46.98(+2.02%)
May 16, 2013 2346 2368 2322 2328 0 -26.92(-1.14%)
May 15, 2013 2344 2366 2319 2355 0 +54.26(+2.36%)
May 13, 2013 2309 2322 2284 2300 0 -10.78(-0.47%)
May 10, 2013 2268 2318 2263 2311 0 +45.38(+2.00%)
May 09, 2013 2255 2302 2249 2266 0 +10.05(+0.45%)
May 08, 2013 2241 2261 2226 2256 0 +15.32(+0.68%)
May 07, 2013 2200 2249 2187 2240 0 +42.64(+1.94%)
May 06, 2013 2178 2203 2168 2198 0 +16.03(+0.73%)
May 03, 2013 2161 2197 2135 2182 0 +49.86(+2.34%)
May 02, 2013 2090 2142 2084 2132 0 +49.95(+2.40%)
May 01, 2013 2108 2127 2064 2082 0 -63.47(-2.96%)
Apr 30, 2013 2157 2168 2117 2145 0 -23.43(-1.08%)
Apr 29, 2013 2169 2179 2153 2169 0 +4.39(+0.20%)
Apr 26, 2013 2183 2185 2146 2164 0 -20.91(-0.96%)
Apr 25, 2013 2197 2224 2167 2185 0 -6.53(-0.30%)
Apr 24, 2013 2187 2211 2113 2192 0 -8.31(-0.38%)
Apr 23, 2013 2170 2216 2148 2200 0 +39.86(+1.85%)
Apr 22, 2013 2161 2179 2115 2160 0 +5.22(+0.24%)
Apr 19, 2013 2103 2168 2087 2155 0 +60.67(+2.90%)
Apr 18, 2013 2137 2154 2081 2094 0 -41.14(-1.93%)
Apr 17, 2013 2133 2151 2110 2135 0 -19.46(-0.90%)
Apr 16, 2013 2118 2160 2109 2155 0 +57.16(+2.72%)
Apr 15, 2013 2186 2198 2094 2098 0 -107.35(-4.87%)
Apr 12, 2013 2212 2228 2187 2205 0 -15.89(-0.72%)
Apr 11, 2013 2200 2236 2194 2221 0 +19.82(+0.90%)
Apr 10, 2013 2164 2205 2156 2201 0 +43.18(+2.00%)
Apr 09, 2013 2157 2186 2142 2158 0 +4.33(+0.20%)
Apr 08, 2013 2137 2160 2115 2154 0 +14.81(+0.69%)
Apr 05, 2013 2096 2143 2077 2139 0 +7.92(+0.37%)
Apr 04, 2013 2128 2148 2112 2131 0 +3.22(+0.15%)
Apr 03, 2013 2186 2198 2116 2128 0 -51.05(-2.34%)
Apr 02, 2013 2198 2214 2170 2179 0 -9.98(-0.46%)
Apr 01, 2013 2225 2238 2179 2189 0 -35.98(-1.62%)
Mar 28, 2013 2225 2225 2225 0 +22.05(+1.00%)
Mar 27, 2013 2169 2208 2158 2203 0 +17.63(+0.81%)
Mar 26, 2013 2187 2197 2170 2185 0 +10.37(+0.48%)
Mar 25, 2013 2191 2209 2157 2175 0 -19.83(-0.90%)
Mar 22, 2013 2199 2206 2178 2195 0 +4.59(+0.21%)
Mar 21, 2013 2215 2225 2181 2190 0 -37.78(-1.70%)
Mar 20, 2013 2214 2241 2206 2228 0 +26.13(+1.19%)
Mar 19, 2013 2206 2221 2176 2202 0 +3.80(+0.17%)
Mar 18, 2013 2183 2214 2157 2198 0 -2.81(-0.13%)
Mar 15, 2013 2218 2230 2190 2201 0 -24.39(-1.10%)
Mar 14, 2013 2225 2239 2207 2225 0 +5.14(+0.23%)
Mar 13, 2013 2215 2231 2192 2220 0 +3.31(+0.15%)
Mar 12, 2013 2225 2233 2201 2217 0 -5.38(-0.24%)
Mar 11, 2013 2205 2230 2200 2222 0 +16.75(+0.76%)
Mar 08, 2013 2205 2224 2184 2205 0 +22.70(+1.04%)
Mar 07, 2013 2200 2210 2173 2182 0 -18.23(-0.83%)
Mar 06, 2013 2207 2223 2187 2201 0 -2.81(-0.13%)
Mar 05, 2013 2186 2225 2173 2204 0 +30.73(+1.41%)
Mar 04, 2013 2128 2179 2112 2173 0 +37.32(+1.75%)
Mar 01, 2013 2118 2148 2087 2135 0 +1.53(+0.07%)
Feb 28, 2013 2120 2157 2108 2134 0 +19.46(+0.92%)
Feb 27, 2013 2085 2128 2082 2114 0 +22.95(+1.10%)
Feb 26, 2013 2068 2100 2052 2092 0 -1.97(-0.09%)
Feb 22, 2013 2064 2106 2061 2094 0 +33.36(+1.62%)
Feb 21, 2013 2068 2075 2022 2060 0 -11.77(-0.57%)
Feb 20, 2013 2130 2135 2066 2072 0 -40.87(-1.93%)
Feb 15, 2013 2113 2113 2113 0 +0.84(+0.04%)
Feb 14, 2013 2084 2128 2076 2112 0 +18.21(+0.87%)
Feb 13, 2013 2091 2108 2076 2094 0 +2.72(+0.13%)
Feb 12, 2013 2041 2098 2037 2091 0 +52.10(+2.56%)
Feb 11, 2013 2045 2059 2026 2039 0 -7.68(-0.38%)
Feb 08, 2013 2037 2057 2030 2047 0 +10.98(+0.54%)
Feb 07, 2013 2055 2073 2026 2036 0 -25.85(-1.25%)
Feb 06, 2013 2069 2091 2048 2061 0 -17.16(-0.83%)
Feb 04, 2013 2075 2109 2070 2079 0 -13.57(-0.65%)
Feb 01, 2013 2110 2133 2083 2092 0 -18.84(-0.89%)
Jan 31, 2013 2082 2120 2055 2111 0 +63.27(+3.09%)
Jan 30, 2013 2063 2072 2037 2048 0 -17.74(-0.86%)
Jan 29, 2013 2028 2068 2011 2066 0 +35.64(+1.76%)
Jan 28, 2013 2069 2081 2002 2030 0 -27.34(-1.33%)
Jan 25, 2013 2064 2076 2043 2057 0 +2.47(+0.12%)
Jan 24, 2013 2022 2079 2017 2055 0 +35.40(+1.75%)
Jan 23, 2013 1977 2030 1973 2019 0 +37.55(+1.89%)
Jan 22, 2013 1961 1987 1944 1982 0 +23.71(+1.21%)
Jan 18, 2013 1958 1958 1958 0 -40.19(-2.01%)
Jan 17, 2013 1948 2006 1941 1998 0 +61.16(+3.16%)
Jan 16, 2013 1953 1961 1930 1937 0 -19.89(-1.02%)
Jan 15, 2013 1952 1971 1943 1957 0 -8.69(-0.44%)
Jan 14, 2013 1961 1971 1943 1966 0 +4.52(+0.23%)
Jan 12, 2013 1974 1979 1952 1961 0 +0.00(+0.00%)
Jan 11, 2013 1974 1979 1952 1961 0 -8.23(-0.42%)
Jan 10, 2013 1974 1988 1950 1969 0 +5.21(+0.27%)
Jan 09, 2013 1957 1992 1952 1964 0 +14.82(+0.76%)
Jan 08, 2013 1935 1963 1924 1949 0 +6.26(+0.32%)
Jan 07, 2013 1955 1961 1929 1943 0 -22.13(-1.13%)
Jan 04, 2013 1973 1980 1955 1965 0 -5.66(-0.29%)
Jan 03, 2013 1976 1996 1952 1971 0 -5.78(-0.29%)
Jan 02, 2013 1967 1984 1901 1977 0 +74.09(+3.89%)
Dec 31, 2012 1853 1907 1848 1903 0 +47.52(+2.56%)
Dec 28, 2012 1867 1881 1848 1855 0 -23.67(-1.26%)
Dec 27, 2012 1866 1886 1851 1879 0 +15.07(+0.81%)
Dec 26, 2012 1873 1896 1848 1864 0 -7.40(-0.40%)
Dec 24, 2012 1871 1871 1871 0 +0.89(+0.05%)
Dec 21, 2012 1850 1898 1837 1870 0 -10.69(-0.57%)
Dec 20, 2012 1877 1896 1854 1881 0 +1.38(+0.07%)
Dec 19, 2012 1882 1909 1847 1879 0 -2.91(-0.15%)
Dec 18, 2012 1855 1906 1833 1882 0 +22.49(+1.21%)
Dec 17, 2012 1830 1866 1824 1860 0 +36.57(+2.01%)
Dec 14, 2012 1829 1851 1814 1823 0 -9.70(-0.53%)
Dec 13, 2012 1839 1863 1820 1833 0 -9.41(-0.51%)
Dec 12, 2012 1838 1878 1817 1842 0 +13.41(+0.73%)
Dec 11, 2012 1844 1853 1803 1829 0 -39.13(-2.09%)
Dec 10, 2012 1843 1875 1835 1868 0 +22.93(+1.24%)
Dec 07, 2012 1849 1862 1832 1845 0 +3.23(+0.18%)
Dec 06, 2012 1855 1861 1819 1842 0 -13.76(-0.74%)
Dec 05, 2012 1876 1882 1841 1856 0 -20.42(-1.09%)
Dec 04, 2012 1875 1893 1858 1876 0 -11.31(-0.60%)
Nov 30, 2012 1894 1898 1867 1887 0 -7.84(-0.41%)
Nov 29, 2012 1890 1908 1862 1895 0 +13.32(+0.71%)
Nov 28, 2012 1854 1896 1833 1882 0 +22.67(+1.22%)
Nov 27, 2012 1873 1897 1849 1859 0 -15.13(-0.81%)
Nov 26, 2012 1875 1908 1858 1874 0 -5.19(-0.28%)
Nov 24, 2012 1863 1887 1856 1880 0 +0.00(+0.00%)
Nov 23, 2012 1863 1887 1856 1880 0 +25.47(+1.37%)
Nov 21, 2012 1854 1854 1854 0 +5.10(+0.28%)
Nov 20, 2012 1815 1863 1806 1849 0 +30.24(+1.66%)
Nov 19, 2012 1802 1843 1780 1819 0 +43.14(+2.43%)
Nov 16, 2012 1750 1789 1736 1776 0 +33.63(+1.93%)
Nov 15, 2012 1768 1792 1732 1742 0 -23.58(-1.34%)
Nov 14, 2012 1810 1840 1759 1766 0 -37.21(-2.06%)
Nov 13, 2012 1790 1829 1783 1803 0 +5.52(+0.31%)
Nov 12, 2012 1806 1815 1778 1797 0 -5.32(-0.30%)
Nov 09, 2012 1800 1837 1770 1803 0 -4.39(-0.24%)
Nov 08, 2012 1832 1842 1799 1807 0 -26.70(-1.46%)
Nov 07, 2012 1845 1864 1806 1834 0 -34.24(-1.83%)
Nov 06, 2012 1877 1889 1853 1868 0 +6.94(+0.37%)
Nov 05, 2012 1840 1872 1829 1861 0 +16.73(+0.91%)
Nov 02, 2012 1875 1883 1840 1844 0 -34.48(-1.84%)
Nov 01, 2012 1842 1887 1833 1879 0 +45.16(+2.46%)
Oct 31, 2012 1794 1862 1787 1834 0 +42.96(+2.40%)
Oct 26, 2012 1791 1791 1791 0 -0.72(-0.04%)
Oct 25, 2012 1802 1818 1776 1791 0 -3.72(-0.21%)
Oct 24, 2012 1806 1835 1787 1795 0 -3.31(-0.18%)
Oct 23, 2012 1745 1813 1708 1798 0 +59.53(+3.42%)
Oct 19, 2012 1745 1753 1721 1739 0 -11.84(-0.68%)
Oct 18, 2012 1745 1765 1733 1751 0 +0.06(+0.00%)
Oct 17, 2012 1726 1776 1720 1751 0 +29.79(+1.73%)
Oct 16, 2012 1719 1727 1702 1721 0 +11.66(+0.68%)
Oct 15, 2012 1698 1718 1684 1709 0 +17.41(+1.03%)
Oct 12, 2012 1703 1720 1676 1692 0 -6.82(-0.40%)
Oct 11, 2012 1711 1723 1686 1699 0 +5.46(+0.32%)
Oct 10, 2012 1706 1713 1679 1693 0 -18.56(-1.08%)
Oct 09, 2012 1744 1752 1705 1712 0 -36.96(-2.11%)
Oct 08, 2012 1733 1760 1729 1749 0 +7.97(+0.46%)
Oct 06, 2012 1747 1779 1731 1741 0 +0.00(+0.00%)
Oct 05, 2012 1746 1779 1731 1741 0 +4.77(+0.27%)
Oct 04, 2012 1733 1749 1720 1736 0 +8.60(+0.50%)
Oct 03, 2012 1704 1743 1688 1727 0 +38.54(+2.28%)
Oct 02, 2012 1683 1705 1671 1689 0 +7.69(+0.46%)
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.