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 (%)
Dec 30, 2011 1289 1302 1279 1282 0 -7.25(-0.56%)
Dec 29, 2011 1263 1296 1260 1289 0 +30.55(+2.43%)
Dec 28, 2011 1283 1296 1249 1259 0 -22.74(-1.77%)
Dec 27, 2011 1313 1322 1270 1281 0 -45.19(-3.41%)
Dec 23, 2011 1327 1327 1327 0 +28.85(+2.22%)
Dec 21, 2011 1284 1307 1265 1298 0 +15.02(+1.17%)
Dec 20, 2011 1247 1292 1244 1283 0 +62.78(+5.15%)
Dec 19, 2011 1251 1264 1215 1220 0 -26.13(-2.10%)
Dec 16, 2011 1258 1272 1234 1246 0 +1.04(+0.08%)
Dec 15, 2011 1258 1266 1232 1245 0 +5.47(+0.44%)
Dec 14, 2011 1271 1282 1235 1240 0 -43.06(-3.36%)
Dec 13, 2011 1324 1341 1272 1283 0 -29.62(-2.26%)
Dec 12, 2011 1307 1316 1287 1312 0 -16.25(-1.22%)
Dec 09, 2011 1299 1336 1297 1328 0 +35.57(+2.75%)
Dec 08, 2011 1315 1329 1287 1293 0 -36.85(-2.77%)
Dec 07, 2011 1318 1344 1299 1330 0 +0.91(+0.07%)
Dec 06, 2011 1332 1346 1312 1329 0 -3.72(-0.28%)
Dec 05, 2011 1337 1355 1319 1333 0 +18.58(+1.41%)
Dec 02, 2011 1321 1343 1306 1314 0 +7.05(+0.54%)
Dec 01, 2011 1311 1332 1293 1307 0 -7.62(-0.58%)
Nov 30, 2011 1298 1324 1282 1315 0 +69.53(+5.58%)
Nov 29, 2011 1241 1258 1224 1245 0 -1.45(-0.12%)
Nov 28, 2011 1235 1262 1224 1246 0 +53.39(+4.48%)
Nov 25, 2011 1202 1224 1191 1193 0 -13.25(-1.10%)
Nov 23, 2011 1206 1206 1206 0 -37.07(-2.98%)
Nov 22, 2011 1240 1262 1222 1243 0 +0.20(+0.02%)
Nov 21, 2011 1257 1267 1228 1243 0 -38.43(-3.00%)
Nov 18, 2011 1278 1293 1261 1282 0 +10.83(+0.85%)
Nov 17, 2011 1304 1310 1262 1271 0 -34.46(-2.64%)
Nov 16, 2011 1305 1344 1290 1305 0 -20.59(-1.55%)
Nov 15, 2011 1320 1335 1305 1326 0 -0.66(-0.05%)
Nov 14, 2011 1333 1351 1315 1326 0 -15.04(-1.12%)
Nov 11, 2011 1315 1346 1309 1342 0 +42.39(+3.26%)
Nov 10, 2011 1307 1321 1277 1299 0 +9.08(+0.70%)
Nov 09, 2011 1306 1323 1279 1290 0 -54.35(-4.04%)
Nov 08, 2011 1338 1352 1301 1344 0 +15.50(+1.17%)
Nov 07, 2011 1319 1340 1293 1329 0 +1.08(+0.08%)
Nov 04, 2011 1302 1335 1286 1328 0 +9.59(+0.73%)
Nov 03, 2011 1299 1326 1262 1318 0 +31.55(+2.45%)
Nov 02, 2011 1274 1309 1250 1287 0 +53.73(+4.36%)
Nov 01, 2011 1232 1264 1208 1233 0 -43.57(-3.41%)
Oct 31, 2011 1299 1314 1271 1277 0 -38.55(-2.93%)
Oct 28, 2011 1327 1355 1300 1315 0 -82.58(-5.91%)
Oct 27, 2011 1373 1425 1364 1398 0 +65.17(+4.89%)
Oct 26, 2011 1333 1353 1297 1332 0 +32.29(+2.48%)
Oct 25, 2011 1354 1358 1293 1300 0 -28.24(-2.13%)
Oct 24, 2011 1293 1342 1286 1328 0 +42.47(+3.30%)
Oct 21, 2011 1269 1295 1260 1286 0 +36.73(+2.94%)
Oct 20, 2011 1255 1268 1216 1249 0 -2.55(-0.20%)
Oct 19, 2011 1258 1284 1244 1252 0 -8.61(-0.68%)
Oct 18, 2011 1224 1271 1190 1260 0 +24.40(+1.97%)
Oct 17, 2011 1282 1285 1231 1236 0 -54.87(-4.25%)
Oct 14, 2011 1287 1299 1263 1291 0 +23.98(+1.89%)
Oct 13, 2011 1271 1282 1238 1267 0 -14.11(-1.10%)
Oct 12, 2011 1260 1311 1249 1281 0 +34.28(+2.75%)
Oct 11, 2011 1227 1257 1224 1247 0 +6.15(+0.50%)
Oct 10, 2011 1214 1242 1206 1241 0 +49.77(+4.18%)
Oct 07, 2011 1222 1239 1169 1191 0 -25.19(-2.07%)
Oct 06, 2011 1202 1225 1190 1216 0 +20.71(+1.73%)
Oct 05, 2011 1158 1202 1146 1195 0 +40.60(+3.52%)
Oct 04, 2011 1061 1157 1050 1155 0 +81.09(+7.55%)
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.