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 (%)
Dec 31, 2009 1537 1537 1537 0 -19.79(-1.27%)
Dec 30, 2009 1555 1568 1542 1557 0 -7.81(-0.50%)
Dec 29, 2009 1576 1581 1557 1565 0 -9.71(-0.62%)
Dec 28, 2009 1577 1597 1547 1574 0 -6.21(-0.39%)
Dec 24, 2009 1574 1589 1564 1581 0 +7.72(+0.49%)
Dec 23, 2009 1570 1586 1549 1573 0 +6.21(+0.40%)
Dec 22, 2009 1555 1583 1546 1567 0 +12.21(+0.79%)
Dec 21, 2009 1533 1565 1518 1554 0 +25.45(+1.66%)
Dec 18, 2009 1512 1537 1498 1529 0 +18.03(+1.19%)
Dec 17, 2009 1482 1516 1466 1511 0 +15.88(+1.06%)
Dec 16, 2009 1489 1509 1472 1495 0 +1.87(+0.13%)
Dec 15, 2009 1467 1501 1458 1493 0 +13.52(+0.91%)
Dec 14, 2009 1475 1482 1467 1480 0 +26.06(+1.79%)
Dec 11, 2009 1448 1469 1433 1454 0 +7.47(+0.52%)
Dec 10, 2009 1457 1463 1433 1446 0 +0.39(+0.03%)
Dec 09, 2009 1455 1468 1425 1446 0 -7.60(-0.52%)
Dec 08, 2009 1466 1473 1439 1453 0 -20.87(-1.42%)
Dec 07, 2009 1483 1505 1459 1474 0 -8.14(-0.55%)
Dec 04, 2009 1480 1501 1438 1482 0 +29.77(+2.05%)
Dec 03, 2009 1479 1492 1447 1453 0 -19.95(-1.35%)
Dec 02, 2009 1455 1483 1445 1473 0 +18.92(+1.30%)
Dec 01, 2009 1433 1465 1427 1454 0 +30.82(+2.17%)
Nov 30, 2009 1421 1436 1400 1423 0 -5.79(-0.41%)
Nov 27, 2009 1416 1447 1403 1429 0 -25.11(-1.73%)
Nov 25, 2009 1454 1454 1454 0 +29.22(+2.05%)
Nov 24, 2009 1430 1446 1406 1425 0 +1.83(+0.13%)
Nov 23, 2009 1421 1439 1410 1423 0 +23.93(+1.71%)
Nov 20, 2009 1396 1415 1381 1399 0 -6.03(-0.43%)
Nov 19, 2009 1437 1443 1395 1405 0 -44.43(-3.07%)
Nov 18, 2009 1474 1477 1438 1449 0 -30.82(-2.08%)
Nov 17, 2009 1485 1490 1463 1480 0 -5.68(-0.38%)
Nov 16, 2009 1469 1499 1456 1486 0 +29.58(+2.03%)
Nov 13, 2009 1436 1465 1424 1456 0 +19.97(+1.39%)
Nov 12, 2009 1455 1474 1429 1436 0 -21.99(-1.51%)
Nov 11, 2009 1466 1481 1443 1458 0 +7.52(+0.52%)
Nov 10, 2009 1450 1465 1423 1451 0 -5.61(-0.39%)
Nov 09, 2009 1430 1462 1407 1456 0 +40.45(+2.86%)
Nov 06, 2009 1431 1450 1395 1416 0 -22.09(-1.54%)
Nov 05, 2009 1422 1456 1396 1438 0 +29.50(+2.09%)
Nov 04, 2009 1443 1458 1397 1408 0 -22.31(-1.56%)
Nov 03, 2009 1376 1436 1366 1431 0 +49.63(+3.59%)
Nov 02, 2009 1391 1410 1354 1381 0 +3.40(+0.25%)
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%)
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.