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 (%)
Aug 31, 2018 3605 3605 3605 3605 0 -20.79(-0.57%)
Aug 30, 2018 3644 3665 3588 3625 0 -34.70(-0.95%)
Aug 29, 2018 3670 3683 3616 3660 0 -9.06(-0.25%)
Aug 28, 2018 3654 3702 3630 3669 0 +18.54(+0.51%)
Aug 27, 2018 3617 3694 3595 3651 0 +58.42(+1.63%)
Aug 24, 2018 3597 3608 3559 3592 0 +12.84(+0.36%)
Aug 23, 2018 3604 3621 3560 3579 0 -38.19(-1.06%)
Aug 22, 2018 3610 3643 3570 3618 0 -2.94(-0.08%)
Aug 21, 2018 3528 3642 3503 3621 0 +34.77(+0.97%)
Aug 20, 2018 3566 3604 3548 3586 0 +33.41(+0.94%)
Aug 17, 2018 3520 3571 3499 3552 0 +20.84(+0.59%)
Aug 16, 2018 3505 3563 3487 3532 0 +39.29(+1.13%)
Aug 15, 2018 3439 3507 3408 3492 0 +29.31(+0.85%)
Aug 14, 2018 3437 3489 3424 3463 0 +34.63(+1.01%)
Aug 13, 2018 3455 3478 3397 3428 0 -28.95(-0.84%)
Aug 10, 2018 3492 3505 3442 3457 0 -55.59(-1.58%)
Aug 09, 2018 3527 3574 3498 3513 0 -4.18(-0.12%)
Aug 08, 2018 3543 3556 3489 3517 0 -22.43(-0.63%)
Aug 07, 2018 3562 3600 3530 3539 0 -11.64(-0.33%)
Aug 06, 2018 3552 3592 3514 3551 0 -1.80(-0.05%)
Aug 03, 2018 3552 3596 3512 3553 0 +22.44(+0.64%)
Aug 02, 2018 3462 3549 3459 3530 0 +51.74(+1.49%)
Aug 01, 2018 3501 3526 3453 3479 0 -26.09(-0.74%)
Jul 31, 2018 3444 3521 3433 3505 0 +74.98(+2.19%)
Jul 30, 2018 3433 3478 3407 3430 0 +1.37(+0.04%)
Jul 27, 2018 3446 3482 3410 3428 0 -8.44(-0.25%)
Jul 26, 2018 3365 3461 3344 3437 0 +66.95(+1.99%)
Jul 25, 2018 3423 3457 3317 3370 0 -26.06(-0.77%)
Jul 24, 2018 3468 3500 3363 3396 0 -218.96(-6.06%)
Jul 23, 2018 3690 3714 3582 3615 0 -65.38(-1.78%)
Jul 20, 2018 3693 3738 3655 3680 0 -22.35(-0.60%)
Jul 19, 2018 3673 3724 3650 3703 0 +28.40(+0.77%)
Jul 18, 2018 3673 3691 3638 3674 0 -8.72(-0.24%)
Jul 17, 2018 3686 3734 3645 3683 0 -8.99(-0.24%)
Jul 16, 2018 3718 3735 3664 3692 0 -40.70(-1.09%)
Jul 13, 2018 3718 3759 3695 3733 0 +12.97(+0.35%)
Jul 12, 2018 3707 3738 3670 3720 0 +36.25(+0.98%)
Jul 11, 2018 3693 3729 3650 3683 0 -32.67(-0.88%)
Jul 10, 2018 3709 3743 3668 3716 0 +1.73(+0.05%)
Jul 09, 2018 3670 3747 3635 3714 0 +120.51(+3.35%)
Jul 06, 2018 3569 3621 3549 3594 0 +24.60(+0.69%)
Jul 05, 2018 3507 3576 3483 3569 0 +73.50(+2.10%)
Jul 03, 2018 3496 3496 3496 3496 0 +1.11(+0.03%)
Jul 02, 2018 3438 3501 3412 3495 0 +19.63(+0.56%)
Jun 29, 2018 3444 3520 3425 3475 0 +41.32(+1.20%)
Jun 28, 2018 3426 3454 3393 3434 0 +7.75(+0.23%)
Jun 27, 2018 3455 3499 3418 3426 0 -19.07(-0.55%)
Jun 26, 2018 3448 3475 3410 3445 0 +10.27(+0.30%)
Jun 25, 2018 3457 3473 3405 3435 0 -28.70(-0.83%)
Jun 22, 2018 3475 3503 3439 3463 0 -1.51(-0.04%)
Jun 21, 2018 3512 3518 3444 3465 0 -53.85(-1.53%)
Jun 20, 2018 3546 3562 3480 3519 0 -14.57(-0.41%)
Jun 19, 2018 3564 3580 3499 3533 0 -60.12(-1.67%)
Jun 18, 2018 3594 3618 3568 3594 0 -27.73(-0.77%)
Jun 15, 2018 3621 3677 3605 3621 0 -48.39(-1.32%)
Jun 14, 2018 3626 3689 3602 3670 0 +69.93(+1.94%)
Jun 13, 2018 3633 3653 3585 3600 0 -30.98(-0.85%)
Jun 12, 2018 3599 3656 3568 3631 0 +44.66(+1.25%)
Jun 11, 2018 3553 3620 3531 3586 0 +32.97(+0.93%)
Jun 08, 2018 3503 3561 3481 3553 0 +44.91(+1.28%)
Jun 07, 2018 3488 3526 3463 3508 0 +29.54(+0.85%)
Jun 06, 2018 3470 3495 3425 3479 0 +6.38(+0.18%)
Jun 05, 2018 3467 3490 3433 3472 0 +10.53(+0.30%)
Jun 04, 2018 3452 3494 3434 3462 0 +55.66(+1.63%)
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.