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 (%)
Jun 30, 2015 3235 3253 3196 3212 0 +20.31(+0.64%)
Jun 29, 2015 3242 3265 3186 3191 0 -69.79(-2.14%)
Jun 26, 2015 3272 3293 3241 3261 0 -4.89(-0.15%)
Jun 25, 2015 3323 3338 3251 3266 0 -47.41(-1.43%)
Jun 24, 2015 3339 3366 3302 3313 0 -31.76(-0.95%)
Jun 23, 2015 3342 3375 3323 3345 0 +3.62(+0.11%)
Jun 22, 2015 3364 3381 3318 3341 0 -11.76(-0.35%)
Jun 19, 2015 3366 3391 3343 3353 0 -4.17(-0.12%)
Jun 18, 2015 3345 3385 3327 3357 0 +22.56(+0.68%)
Jun 17, 2015 3339 3363 3305 3335 0 +0.30(+0.01%)
Jun 16, 2015 3326 3363 3306 3335 0 +2.95(+0.09%)
Jun 15, 2015 3339 3352 3309 3332 0 -32.59(-0.97%)
Jun 12, 2015 3348 3385 3338 3364 0 -11.18(-0.33%)
Jun 11, 2015 3368 3408 3358 3375 0 +11.35(+0.34%)
Jun 10, 2015 3329 3394 3316 3364 0 +51.42(+1.55%)
Jun 09, 2015 3307 3347 3294 3313 0 -15.89(-0.48%)
Jun 08, 2015 3356 3376 3321 3328 0 -28.98(-0.86%)
Jun 05, 2015 3355 3367 3318 3357 0 +2.53(+0.08%)
Jun 04, 2015 3366 3380 3343 3355 0 -29.43(-0.87%)
Jun 03, 2015 3367 3394 3342 3384 0 +18.91(+0.56%)
Jun 02, 2015 3334 3383 3310 3365 0 +18.53(+0.55%)
Jun 01, 2015 3321 3365 3295 3347 0 +36.04(+1.09%)
May 29, 2015 3343 3364 3298 3311 0 -41.12(-1.23%)
May 28, 2015 3356 3372 3327 3352 0 -7.59(-0.23%)
May 27, 2015 3352 3377 3317 3360 0 +8.87(+0.26%)
May 26, 2015 3399 3418 3336 3351 0 -56.68(-1.66%)
May 22, 2015 3407 3407 3407 3407 0 -2.64(-0.08%)
May 21, 2015 3366 3425 3353 3410 0 +31.03(+0.92%)
May 20, 2015 3394 3398 3356 3379 0 -11.09(-0.33%)
May 19, 2015 3390 3416 3363 3390 0 +6.20(+0.18%)
May 18, 2015 3361 3398 3351 3384 0 +15.15(+0.45%)
May 15, 2015 3380 3395 3331 3369 0 -15.04(-0.44%)
May 14, 2015 3378 3407 3353 3384 0 +28.30(+0.84%)
May 13, 2015 3334 3376 3314 3355 0 +19.92(+0.60%)
May 12, 2015 3322 3354 3297 3336 0 +7.51(+0.23%)
May 11, 2015 3316 3364 3299 3328 0 +14.20(+0.43%)
May 08, 2015 3312 3357 3294 3314 0 +35.83(+1.09%)
May 07, 2015 3247 3292 3226 3278 0 +38.56(+1.19%)
May 06, 2015 3248 3268 3211 3239 0 -5.40(-0.17%)
May 05, 2015 3264 3291 3236 3245 0 -22.84(-0.70%)
May 04, 2015 3263 3293 3243 3268 0 +9.01(+0.28%)
May 01, 2015 3210 3282 3199 3259 0 +57.41(+1.79%)
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%)
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.