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, 2019 4067 4086 4004 4056 0 -16.20(-0.40%)
Apr 29, 2019 4030 4106 3994 4072 0 +52.59(+1.31%)
Apr 26, 2019 3932 4038 3900 4019 0 +131.03(+3.37%)
Apr 25, 2019 3923 3960 3842 3888 0 -39.61(-1.01%)
Apr 24, 2019 3959 3982 3869 3928 0 -101.96(-2.53%)
Apr 23, 2019 4056 4101 3963 4030 0 +8.99(+0.22%)
Apr 22, 2019 4017 4064 3946 4021 0 -23.16(-0.57%)
Apr 18, 2019 4013 4071 3996 4044 0 +31.57(+0.79%)
Apr 17, 2019 4047 4080 3990 4012 0 -28.21(-0.70%)
Apr 16, 2019 4040 4079 4004 4041 0 -12.64(-0.31%)
Apr 15, 2019 4078 4114 4032 4053 0 -18.77(-0.46%)
Apr 12, 2019 4065 4100 4040 4072 0 +17.35(+0.43%)
Apr 11, 2019 4021 4076 4004 4055 0 +42.46(+1.06%)
Apr 10, 2019 3988 4043 3948 4012 0 +35.09(+0.88%)
Apr 09, 2019 4016 4036 3961 3977 0 -64.51(-1.60%)
Apr 08, 2019 4004 4051 3975 4042 0 +33.52(+0.84%)
Apr 05, 2019 3969 4019 3954 4008 0 +54.08(+1.37%)
Apr 04, 2019 3932 3972 3903 3954 0 +24.47(+0.62%)
Apr 03, 2019 3956 3975 3897 3930 0 -5.16(-0.13%)
Apr 02, 2019 3947 3969 3899 3935 0 -8.90(-0.23%)
Apr 01, 2019 3927 3966 3893 3944 0 +43.88(+1.13%)
Mar 29, 2019 3907 3927 3857 3900 0 +10.80(+0.28%)
Mar 28, 2019 3885 3915 3848 3889 0 +14.53(+0.38%)
Mar 27, 2019 3892 3923 3831 3874 0 -1.18(-0.03%)
Mar 26, 2019 3867 3897 3842 3876 0 +38.64(+1.01%)
Mar 25, 2019 3808 3883 3794 3837 0 +24.94(+0.65%)
Mar 22, 2019 3896 3928 3805 3812 0 -106.50(-2.72%)
Mar 21, 2019 3838 3944 3836 3919 0 +71.33(+1.85%)
Mar 20, 2019 3829 3903 3799 3847 0 +9.96(+0.26%)
Mar 19, 2019 3885 3920 3822 3837 0 -39.04(-1.01%)
Mar 18, 2019 3847 3913 3831 3876 0 +29.37(+0.76%)
Mar 15, 2019 3892 3927 3808 3847 0 -52.76(-1.35%)
Mar 14, 2019 3902 3933 3871 3900 0 -3.85(-0.10%)
Mar 13, 2019 3901 3959 3881 3904 0 +16.86(+0.43%)
Mar 12, 2019 3845 3907 3819 3887 0 +49.00(+1.28%)
Mar 11, 2019 3829 3869 3802 3838 0 +10.85(+0.28%)
Mar 08, 2019 3794 3838 3770 3827 0 +7.63(+0.20%)
Mar 07, 2019 3849 3869 3798 3819 0 -39.11(-1.01%)
Mar 06, 2019 3902 3922 3836 3858 0 -57.87(-1.48%)
Mar 05, 2019 3922 3959 3884 3916 0 -6.62(-0.17%)
Mar 04, 2019 3923 3951 3876 3923 0 +10.51(+0.27%)
Mar 01, 2019 3924 3952 3878 3912 0 +15.23(+0.39%)
Feb 28, 2019 3902 3925 3849 3897 0 -27.54(-0.70%)
Feb 27, 2019 3906 3958 3875 3925 0 +12.35(+0.32%)
Feb 26, 2019 3930 3972 3899 3912 0 -40.13(-1.02%)
Feb 25, 2019 3999 4017 3930 3952 0 -18.36(-0.46%)
Feb 22, 2019 3952 3989 3923 3971 0 +33.59(+0.85%)
Feb 21, 2019 3919 3972 3887 3937 0 -2.80(-0.07%)
Feb 20, 2019 3916 3967 3886 3940 0 +26.09(+0.67%)
Feb 19, 2019 3862 3938 3826 3914 0 +25.54(+0.66%)
Feb 15, 2019 3855 3930 3829 3888 0 +72.74(+1.91%)
Feb 14, 2019 3797 3854 3774 3816 0 +0.57(+0.01%)
Feb 13, 2019 3798 3852 3765 3815 0 +26.08(+0.69%)
Feb 12, 2019 3711 3821 3701 3789 0 +102.81(+2.79%)
Feb 11, 2019 3674 3709 3641 3686 0 +23.35(+0.64%)
Feb 08, 2019 3632 3692 3594 3663 0 +16.67(+0.46%)
Feb 07, 2019 3668 3705 3612 3646 0 +10.94(+0.30%)
Feb 06, 2019 3638 3687 3618 3635 0 -8.44(-0.23%)
Feb 05, 2019 3656 3698 3592 3644 0 +6.54(+0.18%)
Feb 04, 2019 3590 3647 3574 3637 0 +51.67(+1.44%)
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.