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 29, 2016 3116 3150 3092 3121 0 -6.17(-0.20%)
Apr 28, 2016 3169 3200 3116 3127 0 -65.66(-2.06%)
Apr 27, 2016 3205 3240 3144 3192 0 -4.14(-0.13%)
Apr 26, 2016 3145 3216 3106 3197 0 -50.76(-1.56%)
Apr 25, 2016 3259 3286 3227 3247 0 -17.02(-0.52%)
Apr 22, 2016 3254 3277 3238 3264 0 +9.19(+0.28%)
Apr 21, 2016 3275 3297 3245 3255 0 -17.77(-0.54%)
Apr 20, 2016 3313 3333 3256 3273 0 -35.46(-1.07%)
Apr 19, 2016 3353 3371 3268 3308 0 +15.19(+0.46%)
Apr 18, 2016 3258 3331 3231 3293 0 +14.56(+0.44%)
Apr 15, 2016 3271 3294 3242 3279 0 +7.20(+0.22%)
Apr 14, 2016 3290 3303 3241 3271 0 -23.58(-0.72%)
Apr 13, 2016 3271 3303 3247 3295 0 +40.59(+1.25%)
Apr 12, 2016 3232 3269 3213 3254 0 +26.04(+0.81%)
Apr 11, 2016 3229 3269 3209 3228 0 +3.44(+0.11%)
Apr 08, 2016 3216 3244 3197 3225 0 +37.63(+1.18%)
Apr 07, 2016 3204 3224 3152 3187 0 -31.94(-0.99%)
Apr 06, 2016 3198 3234 3180 3219 0 +26.15(+0.82%)
Apr 05, 2016 3195 3236 3167 3193 0 -18.67(-0.58%)
Apr 04, 2016 3230 3244 3189 3212 0 -12.63(-0.39%)
Apr 01, 2016 3169 3232 3150 3224 0 +45.01(+1.42%)
Mar 31, 2016 3143 3194 3132 3179 0 +30.27(+0.96%)
Mar 30, 2016 3173 3178 3128 3149 0 -2.67(-0.08%)
Mar 29, 2016 3115 3160 3076 3152 0 +27.88(+0.89%)
Mar 28, 2016 3101 3142 3083 3124 0 +23.59(+0.76%)
Mar 24, 2016 3100 3100 3100 3100 0 +9.01(+0.29%)
Mar 23, 2016 3112 3126 3081 3091 0 -31.83(-1.02%)
Mar 22, 2016 3113 3142 3088 3123 0 -1.20(-0.04%)
Mar 21, 2016 3137 3159 3104 3124 0 -11.92(-0.38%)
Mar 18, 2016 3119 3168 3099 3136 0 +19.70(+0.63%)
Mar 17, 2016 3083 3140 3060 3117 0 +30.21(+0.98%)
Mar 16, 2016 3003 3101 2981 3086 0 +52.10(+1.72%)
Mar 15, 2016 3003 3058 2982 3034 0 +22.92(+0.76%)
Mar 14, 2016 2974 3038 2954 3011 0 +23.33(+0.78%)
Mar 11, 2016 2935 3003 2924 2988 0 +83.61(+2.88%)
Mar 10, 2016 2920 2941 2872 2904 0 -1.51(-0.05%)
Mar 09, 2016 2906 2929 2877 2906 0 +5.33(+0.18%)
Mar 08, 2016 2904 2942 2856 2901 0 -19.45(-0.67%)
Mar 07, 2016 2911 2946 2881 2920 0 -0.18(-0.01%)
Mar 04, 2016 2882 2930 2855 2920 0 +41.93(+1.46%)
Mar 03, 2016 2883 2894 2839 2878 0 -5.46(-0.19%)
Mar 02, 2016 2866 2890 2832 2884 0 +10.70(+0.37%)
Mar 01, 2016 2866 2895 2837 2873 0 +29.32(+1.03%)
Feb 29, 2016 2851 2896 2822 2844 0 -2.68(-0.09%)
Feb 26, 2016 2812 2869 2784 2846 0 +46.72(+1.67%)
Feb 25, 2016 2784 2815 2752 2800 0 +23.59(+0.85%)
Feb 24, 2016 2702 2784 2677 2776 0 +43.29(+1.58%)
Feb 23, 2016 2707 2754 2682 2733 0 +26.53(+0.98%)
Feb 22, 2016 2682 2732 2662 2706 0 +57.54(+2.17%)
Feb 19, 2016 2610 2664 2598 2649 0 +23.45(+0.89%)
Feb 18, 2016 2624 2651 2575 2625 0 +9.32(+0.36%)
Feb 17, 2016 2579 2635 2570 2616 0 +53.49(+2.09%)
Feb 16, 2016 2547 2581 2501 2562 0 +46.66(+1.85%)
Feb 12, 2016 2516 2516 2516 2516 0 +46.78(+1.89%)
Feb 11, 2016 2472 2521 2423 2469 0 -55.09(-2.18%)
Feb 10, 2016 2561 2586 2511 2524 0 -20.16(-0.79%)
Feb 09, 2016 2493 2580 2489 2544 0 +17.15(+0.68%)
Feb 08, 2016 2508 2550 2436 2527 0 -30.93(-1.21%)
Feb 05, 2016 2607 2638 2541 2558 0 -52.27(-2.00%)
Feb 04, 2016 2566 2642 2558 2610 0 +65.79(+2.59%)
Feb 03, 2016 2541 2561 2483 2545 0 +35.14(+1.40%)
Feb 02, 2016 2541 2549 2494 2509 0 -54.97(-2.14%)
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.