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 (%)
Oct 30, 2009 1423 1427 1362 1378 0 -52.98(-3.70%)
Oct 29, 2009 1406 1445 1394 1431 0 +42.76(+3.08%)
Oct 28, 2009 1436 1457 1375 1388 0 -78.08(-5.33%)
Oct 27, 2009 1494 1503 1450 1466 0 -27.49(-1.84%)
Oct 26, 2009 1491 1531 1476 1493 0 +4.08(+0.27%)
Oct 23, 2009 1486 1509 1476 1489 0 +32.47(+2.23%)
Oct 22, 2009 1430 1474 1411 1457 0 +28.33(+1.98%)
Oct 21, 2009 1454 1474 1421 1429 0 -27.65(-1.90%)
Oct 20, 2009 1444 1466 1439 1456 0 -7.01(-0.48%)
Oct 19, 2009 1431 1469 1422 1463 0 +36.20(+2.54%)
Oct 16, 2009 1427 1442 1402 1427 0 -12.07(-0.84%)
Oct 15, 2009 1426 1444 1407 1439 0 +3.33(+0.23%)
Oct 14, 2009 1425 1445 1409 1436 0 +25.24(+1.79%)
Oct 13, 2009 1408 1424 1393 1411 0 -6.43(-0.45%)
Oct 12, 2009 1420 1430 1404 1417 0 +13.83(+0.99%)
Oct 09, 2009 1392 1411 1376 1403 0 +8.80(+0.63%)
Oct 08, 2009 1384 1419 1374 1394 0 +24.64(+1.80%)
Oct 07, 2009 1359 1380 1346 1370 0 +10.02(+0.74%)
Oct 06, 2009 1380 1399 1341 1360 0 -5.69(-0.42%)
Oct 05, 2009 1338 1377 1331 1365 0 +33.01(+2.48%)
Oct 02, 2009 1335 1355 1316 1332 0 -15.61(-1.16%)
Oct 01, 2009 1405 1408 1343 1348 0 -61.40(-4.36%)
Sep 30, 2009 1426 1438 1388 1409 0 -12.82(-0.90%)
Sep 29, 2009 1411 1440 1403 1422 0 +9.03(+0.64%)
Sep 28, 2009 1391 1431 1385 1413 0 +23.86(+1.72%)
Sep 25, 2009 1405 1418 1377 1389 0 -23.72(-1.68%)
Sep 24, 2009 1430 1443 1391 1413 0 -12.13(-0.85%)
Sep 23, 2009 1452 1461 1419 1425 0 -19.17(-1.33%)
Sep 22, 2009 1444 1459 1424 1444 0 +10.46(+0.73%)
Sep 21, 2009 1442 1459 1416 1434 0 -22.34(-1.53%)
Sep 18, 2009 1444 1465 1428 1456 0 +17.49(+1.22%)
Sep 17, 2009 1439 1469 1427 1439 0 +16.75(+1.18%)
Sep 16, 2009 1404 1453 1396 1422 0 +18.62(+1.33%)
Sep 15, 2009 1401 1420 1377 1403 0 +6.75(+0.48%)
Sep 14, 2009 1372 1406 1357 1397 0 +14.72(+1.07%)
Sep 11, 2009 1391 1413 1363 1382 0 -1.19(-0.09%)
Sep 10, 2009 1372 1389 1348 1383 0 +12.90(+0.94%)
Sep 09, 2009 1326 1378 1317 1370 0 +37.43(+2.81%)
Sep 08, 2009 1329 1348 1318 1333 0 +13.98(+1.06%)
Sep 04, 2009 1319 1319 1319 0 +23.19(+1.79%)
Sep 03, 2009 1284 1300 1264 1296 0 +18.72(+1.47%)
Sep 02, 2009 1294 1306 1268 1277 0 -18.82(-1.45%)
Sep 01, 2009 1322 1355 1288 1296 0 -28.74(-2.17%)
Aug 31, 2009 1348 1354 1312 1324 0 -41.15(-3.01%)
Aug 28, 2009 1366 1378 1337 1366 0 +15.14(+1.12%)
Aug 27, 2009 1349 1363 1315 1350 0 +15.77(+1.18%)
Aug 26, 2009 1339 1360 1313 1335 0 -8.69(-0.65%)
Aug 25, 2009 1342 1377 1317 1343 0 +7.71(+0.58%)
Aug 24, 2009 1334 1355 1316 1336 0 +3.66(+0.27%)
Aug 21, 2009 1298 1341 1288 1332 0 +41.73(+3.23%)
Aug 20, 2009 1257 1296 1250 1290 0 +37.93(+3.03%)
Aug 19, 2009 1230 1259 1222 1252 0 +4.30(+0.34%)
Aug 18, 2009 1220 1252 1215 1248 0 +37.23(+3.07%)
Aug 17, 2009 1232 1240 1202 1211 0 -49.21(-3.91%)
Aug 14, 2009 1285 1295 1243 1260 0 -26.24(-2.04%)
Aug 13, 2009 1295 1299 1259 1286 0 +2.02(+0.16%)
Aug 12, 2009 1265 1303 1262 1284 0 +20.88(+1.65%)
Aug 11, 2009 1269 1279 1250 1263 0 -15.30(-1.20%)
Aug 10, 2009 1295 1315 1262 1279 0 -23.88(-1.83%)
Aug 07, 2009 1264 1318 1254 1303 0 +55.62(+4.46%)
Aug 06, 2009 1246 1266 1224 1247 0 +6.12(+0.49%)
Aug 05, 2009 1256 1264 1225 1241 0 -14.70(-1.17%)
Aug 04, 2009 1232 1272 1223 1255 0 +15.98(+1.29%)
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.