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 31, 2020 2779 2836 2719 2764 0 -46.28(-1.65%)
Mar 30, 2020 2756 2842 2678 2810 0 +61.07(+2.22%)
Mar 27, 2020 2726 2871 2639 2749 0 -84.34(-2.98%)
Mar 26, 2020 2725 2879 2620 2833 0 +140.26(+5.21%)
Mar 25, 2020 2640 2830 2555 2693 0 +71.98(+2.75%)
Mar 24, 2020 2435 2694 2382 2621 0 +292.76(+12.57%)
Mar 23, 2020 2470 2532 2261 2328 0 -178.84(-7.13%)
Mar 20, 2020 2708 2758 2465 2507 0 -175.24(-6.53%)
Mar 19, 2020 2607 2843 2458 2682 0 +43.03(+1.63%)
Mar 18, 2020 2684 2771 2489 2639 0 -217.55(-7.61%)
Mar 17, 2020 2849 2983 2634 2857 0 +56.99(+2.04%)
Mar 16, 2020 2887 3048 2735 2800 0 -420.66(-13.06%)
Mar 13, 2020 3122 3259 2959 3221 0 +234.42(+7.85%)
Mar 12, 2020 3066 3135 2928 2986 0 -290.84(-8.88%)
Mar 11, 2020 3408 3460 3246 3277 0 -219.60(-6.28%)
Mar 10, 2020 3560 3585 3297 3497 0 +40.28(+1.17%)
Mar 09, 2020 3430 3519 3347 3456 0 -211.88(-5.78%)
Mar 06, 2020 3581 3725 3525 3668 0 -40.13(-1.08%)
Mar 05, 2020 3767 3829 3669 3708 0 -151.25(-3.92%)
Mar 04, 2020 3778 3872 3723 3860 0 +137.59(+3.70%)
Mar 03, 2020 3745 3847 3650 3722 0 -33.77(-0.90%)
Mar 02, 2020 3607 3767 3563 3756 0 +167.29(+4.66%)
Feb 28, 2020 3631 3712 3510 3588 0 -162.41(-4.33%)
Feb 27, 2020 3765 3901 3722 3751 0 -100.69(-2.61%)
Feb 26, 2020 3870 3949 3821 3852 0 +0.89(+0.02%)
Feb 25, 2020 3955 3976 3816 3851 0 -86.63(-2.20%)
Feb 24, 2020 3913 3984 3883 3937 0 -104.25(-2.58%)
Feb 21, 2020 4062 4081 3998 4042 0 -39.26(-0.96%)
Feb 20, 2020 4040 4111 4009 4081 0 +27.69(+0.68%)
Feb 19, 2020 4075 4123 4032 4053 0 -13.19(-0.32%)
Feb 18, 2020 4090 4135 4008 4066 0 -42.01(-1.02%)
Feb 14, 2020 4091 4141 4041 4108 0 +18.53(+0.45%)
Feb 13, 2020 4071 4117 4047 4090 0 -4.86(-0.12%)
Feb 12, 2020 4097 4140 4052 4095 0 +19.59(+0.48%)
Feb 11, 2020 4046 4108 4025 4075 0 +55.30(+1.38%)
Feb 10, 2020 4006 4062 3982 4020 0 +0.38(+0.01%)
Feb 07, 2020 4070 4096 4004 4019 0 -78.01(-1.90%)
Feb 06, 2020 4130 4177 4047 4097 0 -7.03(-0.17%)
Feb 05, 2020 4066 4143 4038 4104 0 +89.38(+2.23%)
Feb 04, 2020 4030 4102 3945 4015 0 +85.52(+2.18%)
Feb 03, 2020 3943 4013 3911 3930 0 +4.79(+0.12%)
Jan 31, 2020 4040 4070 3900 3925 0 -114.55(-2.84%)
Jan 30, 2020 4020 4084 3986 4039 0 -7.41(-0.18%)
Jan 29, 2020 4109 4138 4036 4047 0 -50.84(-1.24%)
Jan 28, 2020 4034 4137 3979 4098 0 +102.63(+2.57%)
Jan 27, 2020 3942 4048 3919 3995 0 -24.24(-0.60%)
Jan 24, 2020 4069 4095 3991 4019 0 -48.26(-1.19%)
Jan 23, 2020 4011 4094 3982 4067 0 +38.86(+0.96%)
Jan 22, 2020 4070 4100 4007 4029 0 -39.47(-0.97%)
Jan 21, 2020 4070 4100 4034 4068 0 -9.70(-0.24%)
Jan 17, 2020 4145 4156 4062 4078 0 -49.98(-1.21%)
Jan 16, 2020 4133 4168 4090 4128 0 +34.92(+0.85%)
Jan 15, 2020 4059 4142 4049 4093 0 +23.91(+0.59%)
Jan 14, 2020 4077 4112 4039 4069 0 -7.25(-0.18%)
Jan 13, 2020 4061 4118 4017 4076 0 +23.42(+0.58%)
Jan 10, 2020 4070 4092 4016 4053 0 -19.42(-0.48%)
Jan 09, 2020 4076 4109 3989 4072 0 +65.76(+1.64%)
Jan 08, 2020 3978 4046 3961 4006 0 +39.60(+1.00%)
Jan 07, 2020 3980 4007 3946 3967 0 -20.25(-0.51%)
Jan 06, 2020 3952 4001 3923 3987 0 +8.19(+0.21%)
Jan 03, 2020 3958 3997 3935 3979 0 -30.24(-0.75%)
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.