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, 2010 1983 2003 1944 1947 0 -35.77(-1.80%)
Apr 29, 2010 1964 1993 1941 1983 0 +37.76(+1.94%)
Apr 28, 2010 1910 1968 1887 1945 0 +25.37(+1.32%)
Apr 27, 2010 1995 2019 1913 1919 0 -85.42(-4.26%)
Apr 26, 2010 2026 2079 1996 2005 0 +104.31(+5.49%)
Apr 23, 2010 1871 1911 1858 1901 0 +18.61(+0.99%)
Apr 22, 2010 1843 1895 1823 1882 0 +25.33(+1.36%)
Apr 21, 2010 1836 1868 1824 1857 0 +20.78(+1.13%)
Apr 20, 2010 1816 1851 1811 1836 0 +32.46(+1.80%)
Apr 19, 2010 1794 1816 1773 1803 0 -1.17(-0.06%)
Apr 16, 2010 1822 1830 1778 1805 0 -8.17(-0.45%)
Apr 15, 2010 1802 1834 1793 1813 0 +1.44(+0.08%)
Apr 14, 2010 1799 1815 1783 1811 0 +20.35(+1.14%)
Apr 13, 2010 1805 1816 1776 1791 0 -21.37(-1.18%)
Apr 12, 2010 1801 1830 1785 1812 0 +13.85(+0.77%)
Apr 09, 2010 1781 1804 1763 1798 0 +20.55(+1.16%)
Apr 08, 2010 1738 1783 1725 1778 0 +30.24(+1.73%)
Apr 07, 2010 1767 1778 1734 1748 0 -23.11(-1.31%)
Apr 06, 2010 1760 1780 1744 1771 0 +19.35(+1.10%)
Apr 05, 2010 1734 1772 1729 1751 0 +22.29(+1.29%)
Apr 01, 2010 1729 1729 1729 0 +12.48(+0.73%)
Mar 31, 2010 1733 1748 1710 1717 0 -22.87(-1.31%)
Mar 30, 2010 1753 1762 1728 1740 0 -8.92(-0.51%)
Mar 29, 2010 1742 1764 1728 1748 0 +11.07(+0.64%)
Mar 26, 2010 1723 1752 1705 1737 0 +20.25(+1.18%)
Mar 25, 2010 1732 1751 1712 1717 0 +0.94(+0.05%)
Mar 24, 2010 1723 1737 1706 1716 0 -13.29(-0.77%)
Mar 23, 2010 1708 1734 1699 1729 0 +25.40(+1.49%)
Mar 22, 2010 1668 1712 1657 1704 0 +27.45(+1.64%)
Mar 19, 2010 1720 1724 1668 1677 0 -40.90(-2.38%)
Mar 18, 2010 1717 1730 1708 1718 0 +0.51(+0.03%)
Mar 17, 2010 1715 1733 1704 1717 0 +6.70(+0.39%)
Mar 16, 2010 1695 1717 1683 1710 0 +16.57(+0.98%)
Mar 15, 2010 1682 1698 1678 1694 0 +0.21(+0.01%)
Mar 12, 2010 1699 1705 1674 1694 0 -0.44(-0.03%)
Mar 11, 2010 1688 1699 1668 1694 0 +2.21(+0.13%)
Mar 10, 2010 1689 1704 1674 1692 0 +0.90(+0.05%)
Mar 09, 2010 1686 1706 1674 1691 0 +0.72(+0.04%)
Mar 08, 2010 1688 1704 1674 1690 0 +1.84(+0.11%)
Mar 05, 2010 1674 1693 1666 1688 0 +24.77(+1.49%)
Mar 04, 2010 1668 1683 1653 1664 0 -3.85(-0.23%)
Mar 03, 2010 1674 1690 1657 1667 0 -7.31(-0.44%)
Mar 02, 2010 1674 1688 1663 1675 0 +1.79(+0.11%)
Mar 01, 2010 1643 1679 1629 1673 0 +38.77(+2.37%)
Feb 26, 2010 1624 1648 1616 1634 0 +3.64(+0.22%)
Feb 25, 2010 1607 1638 1597 1630 0 -13.34(-0.81%)
Feb 24, 2010 1632 1655 1616 1644 0 +7.81(+0.48%)
Feb 23, 2010 1646 1665 1621 1636 0 -23.41(-1.41%)
Feb 22, 2010 1656 1673 1642 1659 0 +4.01(+0.24%)
Feb 19, 2010 1637 1664 1631 1655 0 +22.30(+1.37%)
Feb 18, 2010 1614 1649 1607 1633 0 +11.09(+0.68%)
Feb 17, 2010 1604 1626 1597 1622 0 +15.97(+0.99%)
Feb 16, 2010 1573 1610 1565 1606 0 +26.64(+1.69%)
Feb 12, 2010 1579 1579 1579 0 +11.25(+0.72%)
Feb 11, 2010 1535 1573 1525 1568 0 +35.68(+2.33%)
Feb 10, 2010 1528 1548 1507 1532 0 +3.83(+0.25%)
Feb 09, 2010 1508 1541 1490 1529 0 +36.52(+2.45%)
Feb 08, 2010 1505 1527 1472 1492 0 -11.41(-0.76%)
Feb 05, 2010 1519 1539 1454 1504 0 -14.15(-0.93%)
Feb 04, 2010 1554 1559 1508 1518 0 -53.27(-3.39%)
Feb 03, 2010 1562 1587 1543 1571 0 -1.08(-0.07%)
Feb 02, 2010 1525 1589 1523 1572 0 +81.35(+5.46%)
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.