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 (%)
Jan 29, 2010 1503 1521 1476 1483 0 -14.24(-0.95%)
Jan 28, 2010 1515 1526 1477 1497 0 -14.78(-0.98%)
Jan 27, 2010 1506 1523 1483 1512 0 -1.26(-0.08%)
Jan 26, 2010 1513 1534 1495 1513 0 -9.24(-0.61%)
Jan 25, 2010 1557 1562 1505 1523 0 -10.38(-0.68%)
Jan 22, 2010 1537 1557 1510 1533 0 -12.27(-0.79%)
Jan 21, 2010 1579 1585 1533 1545 0 -34.67(-2.19%)
Jan 20, 2010 1586 1598 1551 1580 0 -35.46(-2.20%)
Jan 19, 2010 1595 1621 1587 1615 0 +18.84(+1.18%)
Jan 15, 2010 1597 1597 1597 0 -12.71(-0.79%)
Jan 14, 2010 1606 1626 1596 1609 0 -2.34(-0.15%)
Jan 13, 2010 1607 1617 1580 1612 0 +11.65(+0.73%)
Jan 12, 2010 1601 1614 1577 1600 0 -13.47(-0.83%)
Jan 11, 2010 1619 1633 1595 1613 0 -2.45(-0.15%)
Jan 08, 2010 1580 1622 1577 1616 0 +31.14(+1.97%)
Jan 07, 2010 1566 1599 1551 1585 0 +36.07(+2.33%)
Jan 06, 2010 1549 1571 1534 1549 0 -4.51(-0.29%)
Jan 05, 2010 1554 1566 1527 1553 0 -14.65(-0.93%)
Jan 04, 2010 1550 1578 1536 1568 0 +30.69(+2.00%)
Dec 31, 2009 1537 1537 1537 0 -19.79(-1.27%)
Dec 30, 2009 1555 1568 1542 1557 0 -7.81(-0.50%)
Dec 29, 2009 1576 1581 1557 1565 0 -9.71(-0.62%)
Dec 28, 2009 1577 1597 1547 1574 0 -6.21(-0.39%)
Dec 24, 2009 1574 1589 1564 1581 0 +7.72(+0.49%)
Dec 23, 2009 1570 1586 1549 1573 0 +6.21(+0.40%)
Dec 22, 2009 1555 1583 1546 1567 0 +12.21(+0.79%)
Dec 21, 2009 1533 1565 1518 1554 0 +25.45(+1.66%)
Dec 18, 2009 1512 1537 1498 1529 0 +18.03(+1.19%)
Dec 17, 2009 1482 1516 1466 1511 0 +15.88(+1.06%)
Dec 16, 2009 1489 1509 1472 1495 0 +1.87(+0.13%)
Dec 15, 2009 1467 1501 1458 1493 0 +13.52(+0.91%)
Dec 14, 2009 1475 1482 1467 1480 0 +26.06(+1.79%)
Dec 11, 2009 1448 1469 1433 1454 0 +7.47(+0.52%)
Dec 10, 2009 1457 1463 1433 1446 0 +0.39(+0.03%)
Dec 09, 2009 1455 1468 1425 1446 0 -7.60(-0.52%)
Dec 08, 2009 1466 1473 1439 1453 0 -20.87(-1.42%)
Dec 07, 2009 1483 1505 1459 1474 0 -8.14(-0.55%)
Dec 04, 2009 1480 1501 1438 1482 0 +29.77(+2.05%)
Dec 03, 2009 1479 1492 1447 1453 0 -19.95(-1.35%)
Dec 02, 2009 1455 1483 1445 1473 0 +18.92(+1.30%)
Dec 01, 2009 1433 1465 1427 1454 0 +30.82(+2.17%)
Nov 30, 2009 1421 1436 1400 1423 0 -5.79(-0.41%)
Nov 27, 2009 1416 1447 1403 1429 0 -25.11(-1.73%)
Nov 25, 2009 1454 1454 1454 0 +29.22(+2.05%)
Nov 24, 2009 1430 1446 1406 1425 0 +1.83(+0.13%)
Nov 23, 2009 1421 1439 1410 1423 0 +23.93(+1.71%)
Nov 20, 2009 1396 1415 1381 1399 0 -6.03(-0.43%)
Nov 19, 2009 1437 1443 1395 1405 0 -44.43(-3.07%)
Nov 18, 2009 1474 1477 1438 1449 0 -30.82(-2.08%)
Nov 17, 2009 1485 1490 1463 1480 0 -5.68(-0.38%)
Nov 16, 2009 1469 1499 1456 1486 0 +29.58(+2.03%)
Nov 13, 2009 1436 1465 1424 1456 0 +19.97(+1.39%)
Nov 12, 2009 1455 1474 1429 1436 0 -21.99(-1.51%)
Nov 11, 2009 1466 1481 1443 1458 0 +7.52(+0.52%)
Nov 10, 2009 1450 1465 1423 1451 0 -5.61(-0.39%)
Nov 09, 2009 1430 1462 1407 1456 0 +40.45(+2.86%)
Nov 06, 2009 1431 1450 1395 1416 0 -22.09(-1.54%)
Nov 05, 2009 1422 1456 1396 1438 0 +29.50(+2.09%)
Nov 04, 2009 1443 1458 1397 1408 0 -22.31(-1.56%)
Nov 03, 2009 1376 1436 1366 1431 0 +49.63(+3.59%)
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.