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 (%)
Mar 31, 2014 2926 2961 2906 2948 0 +42.08(+1.45%)
Mar 28, 2014 2873 2928 2862 2906 0 +43.34(+1.51%)
Mar 27, 2014 2852 2885 2827 2863 0 +8.18(+0.29%)
Mar 26, 2014 2929 2950 2852 2855 0 -60.10(-2.06%)
Mar 25, 2014 2898 2933 2884 2915 0 +32.86(+1.14%)
Mar 24, 2014 2932 2945 2853 2882 0 -33.59(-1.15%)
Mar 21, 2014 2951 2965 2898 2916 0 -17.02(-0.58%)
Mar 20, 2014 2948 2961 2912 2933 0 -23.38(-0.79%)
Mar 19, 2014 2979 2998 2930 2956 0 -14.01(-0.47%)
Mar 18, 2014 2949 2983 2940 2970 0 +28.80(+0.98%)
Mar 17, 2014 2906 2975 2900 2941 0 +49.85(+1.72%)
Mar 14, 2014 2884 2921 2862 2891 0 +4.34(+0.15%)
Mar 13, 2014 2945 2958 2863 2887 0 -48.26(-1.64%)
Mar 12, 2014 2933 2948 2892 2935 0 -7.38(-0.25%)
Mar 11, 2014 2982 3006 2930 2943 0 -38.25(-1.28%)
Mar 10, 2014 2982 2996 2955 2981 0 -7.50(-0.25%)
Mar 07, 2014 3025 3041 2976 2988 0 -14.99(-0.50%)
Mar 06, 2014 3013 3039 2990 3003 0 -1.47(-0.05%)
Mar 05, 2014 2981 3024 2965 3005 0 +23.15(+0.78%)
Mar 04, 2014 2958 3000 2951 2982 0 +56.15(+1.92%)
Mar 03, 2014 2915 2953 2893 2925 0 -22.51(-0.76%)
Feb 28, 2014 2951 2988 2918 2948 0 -7.22(-0.24%)
Feb 27, 2014 2920 2969 2906 2955 0 +27.78(+0.95%)
Feb 26, 2014 2903 2960 2877 2927 0 +30.42(+1.05%)
Feb 25, 2014 2901 2928 2886 2897 0 -4.40(-0.15%)
Feb 24, 2014 2883 2926 2864 2901 0 +37.65(+1.31%)
Feb 21, 2014 2875 2893 2854 2864 0 -2.63(-0.09%)
Feb 20, 2014 2827 2875 2802 2866 0 +43.08(+1.53%)
Feb 19, 2014 2842 2863 2812 2823 0 -15.89(-0.56%)
Feb 18, 2014 2865 2887 2817 2839 0 -16.96(-0.59%)
Feb 14, 2014 2856 2856 2856 0 +10.84(+0.38%)
Feb 13, 2014 2800 2867 2787 2845 0 +25.68(+0.91%)
Feb 12, 2014 2839 2883 2788 2820 0 +17.14(+0.61%)
Feb 11, 2014 2766 2823 2757 2803 0 +36.51(+1.32%)
Feb 10, 2014 2766 2798 2742 2766 0 +14.79(+0.54%)
Feb 07, 2014 2724 2767 2703 2751 0 +43.74(+1.62%)
Feb 06, 2014 2648 2723 2646 2707 0 +64.16(+2.43%)
Feb 05, 2014 2647 2680 2607 2643 0 -1.00(-0.04%)
Feb 04, 2014 2602 2661 2581 2644 0 +65.58(+2.54%)
Feb 03, 2014 2706 2721 2551 2579 0 -127.16(-4.70%)
Jan 31, 2014 2670 2749 2662 2706 0 +2.21(+0.08%)
Jan 30, 2014 2843 2857 2674 2704 0 -81.60(-2.93%)
Jan 29, 2014 2799 2827 2770 2785 0 -32.94(-1.17%)
Jan 28, 2014 2785 2839 2767 2818 0 +31.62(+1.13%)
Jan 27, 2014 2840 2854 2765 2787 0 -35.54(-1.26%)
Jan 24, 2014 2898 2918 2814 2822 0 -114.20(-3.89%)
Jan 23, 2014 2912 2953 2890 2936 0 +6.16(+0.21%)
Jan 22, 2014 2957 2968 2908 2930 0 -23.27(-0.79%)
Jan 21, 2014 2993 3009 2922 2953 0 -22.00(-0.74%)
Jan 17, 2014 2975 2975 2975 0 -21.01(-0.70%)
Jan 16, 2014 2974 3010 2953 2996 0 +28.71(+0.97%)
Jan 15, 2014 2936 2981 2926 2968 0 +37.12(+1.27%)
Jan 14, 2014 2900 2945 2890 2931 0 +37.65(+1.30%)
Jan 13, 2014 2943 2954 2878 2893 0 -56.74(-1.92%)
Jan 10, 2014 2963 2986 2907 2950 0 +11.44(+0.39%)
Jan 09, 2014 2924 2949 2894 2938 0 +23.44(+0.80%)
Jan 08, 2014 2883 2920 2850 2915 0 +42.41(+1.48%)
Jan 07, 2014 2863 2894 2852 2872 0 +21.27(+0.75%)
Jan 06, 2014 2902 2907 2846 2851 0 -41.88(-1.45%)
Jan 03, 2014 2880 2919 2876 2893 0 +18.15(+0.63%)
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.