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%)
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.