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 (%)
Mar 30, 2012 1689 1699 1666 1685 0 +6.89(+0.41%)
Mar 29, 2012 1656 1686 1639 1678 0 +10.29(+0.62%)
Mar 28, 2012 1679 1688 1646 1668 0 -11.07(-0.66%)
Mar 27, 2012 1695 1713 1675 1679 0 -17.08(-1.01%)
Mar 26, 2012 1692 1707 1682 1696 0 +25.80(+1.54%)
Mar 23, 2012 1657 1679 1628 1671 0 +7.03(+0.42%)
Mar 22, 2012 1669 1677 1642 1663 0 -19.18(-1.14%)
Mar 21, 2012 1686 1699 1668 1683 0 -2.63(-0.16%)
Mar 20, 2012 1696 1704 1662 1685 0 -24.29(-1.42%)
Mar 19, 2012 1699 1727 1684 1710 0 +9.82(+0.58%)
Mar 16, 2012 1727 1734 1684 1700 0 -23.58(-1.37%)
Mar 15, 2012 1709 1728 1693 1723 0 +12.63(+0.74%)
Mar 14, 2012 1718 1732 1697 1711 0 -3.39(-0.20%)
Mar 13, 2012 1674 1719 1666 1714 0 +49.62(+2.98%)
Mar 12, 2012 1665 1675 1651 1664 0 -0.72(-0.04%)
Mar 09, 2012 1620 1676 1617 1665 0 +38.76(+2.38%)
Mar 08, 2012 1617 1637 1593 1626 0 +17.16(+1.07%)
Mar 07, 2012 1587 1619 1580 1609 0 +30.03(+1.90%)
Mar 06, 2012 1584 1597 1557 1579 0 -34.48(-2.14%)
Mar 05, 2012 1626 1645 1599 1614 0 -12.93(-0.79%)
Mar 02, 2012 1634 1656 1614 1627 0 -10.49(-0.64%)
Mar 01, 2012 1651 1666 1620 1637 0 +0.11(+0.01%)
Feb 29, 2012 1653 1671 1624 1637 0 -19.30(-1.17%)
Feb 28, 2012 1663 1689 1642 1656 0 -9.74(-0.58%)
Feb 27, 2012 1610 1685 1601 1666 0 +39.63(+2.44%)
Feb 24, 2012 1635 1653 1616 1626 0 -2.45(-0.15%)
Feb 23, 2012 1617 1641 1605 1629 0 +13.39(+0.83%)
Feb 22, 2012 1633 1642 1600 1616 0 -18.92(-1.16%)
Feb 21, 2012 1644 1660 1621 1634 0 -5.31(-0.32%)
Feb 17, 2012 1640 1640 1640 0 +6.30(+0.39%)
Feb 16, 2012 1588 1639 1582 1633 0 +39.14(+2.45%)
Feb 15, 2012 1634 1647 1587 1594 0 -33.65(-2.07%)
Feb 14, 2012 1626 1640 1607 1628 0 -11.73(-0.72%)
Feb 13, 2012 1621 1650 1611 1640 0 +33.27(+2.07%)
Feb 10, 2012 1578 1620 1570 1606 0 +2.36(+0.15%)
Feb 09, 2012 1609 1629 1569 1604 0 -35.57(-2.17%)
Feb 08, 2012 1647 1661 1619 1640 0 -5.14(-0.31%)
Feb 07, 2012 1645 1654 1624 1645 0 -4.92(-0.30%)
Feb 06, 2012 1631 1666 1619 1650 0 +13.26(+0.81%)
Feb 03, 2012 1585 1649 1578 1636 0 +70.46(+4.50%)
Feb 02, 2012 1530 1580 1517 1566 0 +39.37(+2.58%)
Feb 01, 2012 1480 1568 1467 1527 0 +90.16(+6.28%)
Jan 31, 2012 1449 1458 1417 1436 0 -1.30(-0.09%)
Jan 30, 2012 1434 1454 1418 1438 0 -13.20(-0.91%)
Jan 27, 2012 1438 1458 1429 1451 0 +7.09(+0.49%)
Jan 26, 2012 1455 1472 1428 1444 0 -14.12(-0.97%)
Jan 25, 2012 1432 1466 1411 1458 0 +25.64(+1.79%)
Jan 24, 2012 1426 1461 1409 1432 0 +14.72(+1.04%)
Jan 23, 2012 1427 1449 1409 1418 0 -7.75(-0.54%)
Jan 20, 2012 1439 1450 1409 1425 0 -18.15(-1.26%)
Jan 19, 2012 1422 1464 1410 1444 0 +22.51(+1.58%)
Jan 18, 2012 1356 1428 1339 1421 0 +45.13(+3.28%)
Jan 17, 2012 1395 1409 1367 1376 0 -2.96(-0.21%)
Jan 13, 2012 1379 1379 1379 0 -21.32(-1.52%)
Jan 12, 2012 1388 1408 1364 1400 0 +4.94(+0.35%)
Jan 11, 2012 1385 1408 1378 1395 0 -2.49(-0.18%)
Jan 10, 2012 1383 1410 1377 1398 0 +34.59(+2.54%)
Jan 09, 2012 1353 1374 1340 1363 0 +14.83(+1.10%)
Jan 06, 2012 1355 1367 1331 1348 0 -7.68(-0.57%)
Jan 05, 2012 1318 1360 1300 1356 0 +30.65(+2.31%)
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.