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 31, 2008 946.13 1004 923.29 986.40 0 +37.36(+3.94%)
Oct 30, 2008 949.11 973.47 898.96 949.04 0 +22.61(+2.44%)
Oct 29, 2008 970.24 1002 892.91 926.43 0 -52.38(-5.35%)
Oct 28, 2008 967.73 1021 842.07 978.81 0 +13.78(+1.43%)
Oct 27, 2008 976.71 1018 942.32 965.02 0 -20.95(-2.12%)
Oct 24, 2008 959.54 1039 931.15 985.97 0 -48.33(-4.67%)
Oct 23, 2008 1081 1102 984.41 1034 0 -38.69(-3.61%)
Oct 22, 2008 1134 1160 1024 1073 0 -96.10(-8.22%)
Oct 21, 2008 1210 1241 1153 1169 0 -57.56(-4.69%)
Oct 20, 2008 1203 1236 1175 1227 0 +31.39(+2.63%)
Oct 17, 2008 1169 1261 1141 1195 0 -5.32(-0.44%)
Oct 16, 2008 1165 1215 1096 1201 0 +46.24(+4.01%)
Oct 15, 2008 1257 1267 1145 1154 0 -125.11(-9.78%)
Oct 14, 2008 1400 1401 1227 1279 0 -68.93(-5.11%)
Oct 13, 2008 1256 1349 1225 1348 0 +135.04(+11.13%)
Oct 10, 2008 1101 1273 1064 1213 0 +40.85(+3.48%)
Oct 09, 2008 1239 1297 1158 1172 0 -42.99(-3.54%)
Oct 08, 2008 1160 1270 1133 1215 0 +19.66(+1.64%)
Oct 07, 2008 1340 1371 1190 1196 0 -135.70(-10.19%)
Oct 06, 2008 1322 1364 1239 1332 0 -34.52(-2.53%)
Oct 03, 2008 1448 1493 1363 1366 0 -61.11(-4.28%)
Oct 02, 2008 1528 1548 1414 1427 0 -126.95(-8.17%)
Oct 01, 2008 1530 1599 1502 1554 0 -1.23(-0.08%)
Sep 30, 2008 1567 1607 1471 1555 0 +23.48(+1.53%)
Sep 29, 2008 1614 1630 1418 1532 0 -112.91(-6.86%)
Sep 26, 2008 1634 1676 1594 1645 0 -15.61(-0.94%)
Sep 25, 2008 1678 1694 1637 1660 0 -2.94(-0.18%)
Sep 24, 2008 1712 1736 1643 1663 0 -44.36(-2.60%)
Sep 23, 2008 1751 1792 1684 1708 0 -43.52(-2.49%)
Sep 22, 2008 1806 1841 1724 1751 0 -90.43(-4.91%)
Sep 19, 2008 1785 1902 1740 1842 0 +119.44(+6.94%)
Sep 18, 2008 1732 1761 1616 1722 0 +16.38(+0.96%)
Sep 17, 2008 1789 1826 1692 1706 0 -111.19(-6.12%)
Sep 16, 2008 1757 1850 1705 1817 0 +23.62(+1.32%)
Sep 15, 2008 1788 1843 1767 1793 0 -51.30(-2.78%)
Sep 12, 2008 1823 1858 1791 1845 0 +10.19(+0.56%)
Sep 11, 2008 1765 1846 1736 1834 0 +44.86(+2.51%)
Sep 10, 2008 1751 1817 1734 1790 0 +50.39(+2.90%)
Sep 09, 2008 1845 1860 1722 1739 0 -108.51(-5.87%)
Sep 08, 2008 1808 1883 1776 1848 0 +77.84(+4.40%)
Sep 05, 2008 1728 1780 1700 1770 0 +26.80(+1.54%)
Sep 04, 2008 1808 1819 1730 1743 0 -82.78(-4.53%)
Sep 03, 2008 1856 1893 1799 1826 0 -35.01(-1.88%)
Sep 02, 2008 1872 1929 1835 1861 0 +10.57(+0.57%)
Sep 01, 2008 1850 1873 1831 1850 0 +0.00(+0.00%)
Aug 29, 2008 1850 1873 1831 1850 0 -7.29(-0.39%)
Aug 28, 2008 1834 1863 1804 1858 0 +31.89(+1.75%)
Aug 27, 2008 1803 1834 1786 1826 0 +27.84(+1.55%)
Aug 26, 2008 1801 1813 1770 1798 0 -2.92(-0.16%)
Aug 25, 2008 1828 1842 1789 1801 0 -40.57(-2.20%)
Aug 22, 2008 1834 1856 1812 1841 0 +23.30(+1.28%)
Aug 21, 2008 1806 1831 1778 1818 0 -2.94(-0.16%)
Aug 20, 2008 1831 1842 1799 1821 0 -0.15(-0.01%)
Aug 19, 2008 1850 1859 1805 1821 0 -37.78(-2.03%)
Aug 18, 2008 1892 1908 1841 1859 0 -38.67(-2.04%)
Aug 15, 2008 1876 1925 1855 1898 0 +26.90(+1.44%)
Aug 14, 2008 1839 1898 1824 1871 0 +13.08(+0.70%)
Aug 13, 2008 1812 1883 1786 1858 0 +36.64(+2.01%)
Aug 12, 2008 1869 1893 1808 1821 0 -53.25(-2.84%)
Aug 11, 2008 1815 1910 1803 1874 0 +59.12(+3.26%)
Aug 08, 2008 1760 1828 1756 1815 0 +49.05(+2.78%)
Aug 07, 2008 1777 1799 1743 1766 0 -31.89(-1.77%)
Aug 06, 2008 1787 1820 1747 1798 0 +6.40(+0.36%)
Aug 05, 2008 1773 1824 1728 1792 0 +44.09(+2.52%)
Aug 04, 2008 1796 1800 1725 1747 0 -48.14(-2.68%)
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.