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 (%)
Apr 30, 2015 3250 3272 3176 3201 0 -50.62(-1.56%)
Apr 29, 2015 3311 3337 3216 3252 0 -55.46(-1.68%)
Apr 28, 2015 3281 3350 3236 3307 0 -120.64(-3.52%)
Apr 27, 2015 3419 3472 3403 3428 0 +14.78(+0.43%)
Apr 24, 2015 3395 3431 3364 3413 0 +55.63(+1.66%)
Apr 23, 2015 3357 3381 3333 3358 0 -6.97(-0.21%)
Apr 22, 2015 3368 3396 3338 3365 0 -13.38(-0.40%)
Apr 21, 2015 3419 3428 3367 3378 0 -28.09(-0.82%)
Apr 20, 2015 3373 3432 3359 3406 0 +33.07(+0.98%)
Apr 17, 2015 3391 3412 3360 3373 0 -37.91(-1.11%)
Apr 16, 2015 3449 3456 3404 3411 0 -51.44(-1.49%)
Apr 15, 2015 3456 3488 3426 3462 0 +20.92(+0.61%)
Apr 14, 2015 3408 3455 3382 3441 0 +31.41(+0.92%)
Apr 13, 2015 3431 3442 3385 3410 0 -21.13(-0.62%)
Apr 10, 2015 3453 3464 3409 3431 0 -6.22(-0.18%)
Apr 09, 2015 3446 3464 3398 3437 0 -8.60(-0.25%)
Apr 08, 2015 3419 3473 3374 3446 0 -15.60(-0.45%)
Apr 07, 2015 3506 3524 3459 3462 0 -48.02(-1.37%)
Apr 06, 2015 3485 3535 3474 3510 0 +16.46(+0.47%)
Apr 02, 2015 3493 3493 3493 3493 0 -3.24(-0.09%)
Apr 01, 2015 3502 3522 3457 3496 0 -7.05(-0.20%)
Mar 31, 2015 3484 3538 3467 3503 0 +9.79(+0.28%)
Mar 30, 2015 3464 3512 3460 3494 0 +43.97(+1.27%)
Mar 27, 2015 3412 3460 3395 3450 0 +27.91(+0.82%)
Mar 26, 2015 3387 3442 3375 3422 0 +22.45(+0.66%)
Mar 25, 2015 3454 3474 3396 3399 0 -56.15(-1.62%)
Mar 24, 2015 3434 3502 3425 3455 0 +12.30(+0.36%)
Mar 23, 2015 3453 3493 3428 3443 0 -9.96(-0.29%)
Mar 20, 2015 3422 3466 3407 3453 0 +46.55(+1.37%)
Mar 19, 2015 3433 3464 3387 3406 0 -43.61(-1.26%)
Mar 18, 2015 3381 3466 3329 3450 0 +46.43(+1.36%)
Mar 17, 2015 3415 3428 3380 3404 0 -22.81(-0.67%)
Mar 16, 2015 3417 3454 3399 3426 0 +14.31(+0.42%)
Mar 13, 2015 3430 3451 3374 3412 0 -32.15(-0.93%)
Mar 12, 2015 3415 3467 3403 3444 0 +38.47(+1.13%)
Mar 11, 2015 3467 3478 3377 3406 0 -54.92(-1.59%)
Mar 10, 2015 3477 3493 3430 3461 0 -41.64(-1.19%)
Mar 09, 2015 3477 3515 3456 3502 0 +32.38(+0.93%)
Mar 06, 2015 3545 3558 3450 3470 0 -85.84(-2.41%)
Mar 05, 2015 3576 3592 3532 3556 0 -6.45(-0.18%)
Mar 04, 2015 3562 3604 3544 3562 0 -37.99(-1.06%)
Mar 03, 2015 3600 3605 3592 3600 0 -13.75(-0.38%)
Mar 02, 2015 3556 3639 3549 3614 0 +60.01(+1.69%)
Feb 27, 2015 3570 3588 3544 3554 0 -11.65(-0.33%)
Feb 26, 2015 3569 3586 3556 3566 0 -19.68(-0.55%)
Feb 25, 2015 3570 3615 3549 3585 0 -7.33(-0.20%)
Feb 24, 2015 3575 3612 3556 3593 0 +25.62(+0.72%)
Feb 23, 2015 3569 3589 3540 3567 0 -8.14(-0.23%)
Feb 20, 2015 3547 3589 3526 3575 0 +16.82(+0.47%)
Feb 19, 2015 3552 3577 3524 3558 0 +1.55(+0.04%)
Feb 18, 2015 3536 3576 3530 3557 0 +1.04(+0.03%)
Feb 17, 2015 3544 3587 3528 3556 0 -1.19(-0.03%)
Feb 13, 2015 3557 3557 3557 3557 0 -8.35(-0.23%)
Feb 12, 2015 3518 3589 3490 3565 0 +69.79(+2.00%)
Feb 11, 2015 3492 3522 3467 3496 0 +5.73(+0.16%)
Feb 10, 2015 3479 3506 3442 3490 0 +23.15(+0.67%)
Feb 09, 2015 3510 3534 3456 3467 0 -58.41(-1.66%)
Feb 06, 2015 3524 3557 3495 3525 0 +5.49(+0.16%)
Feb 05, 2015 3552 3575 3490 3520 0 -35.30(-0.99%)
Feb 04, 2015 3483 3591 3459 3555 0 +125.46(+3.66%)
Feb 03, 2015 3426 3457 3380 3429 0 +20.19(+0.59%)
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.