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 (%)
Feb 26, 2010 1624 1648 1616 1634 0 +3.64(+0.22%)
Feb 25, 2010 1607 1638 1597 1630 0 -13.34(-0.81%)
Feb 24, 2010 1632 1655 1616 1644 0 +7.81(+0.48%)
Feb 23, 2010 1646 1665 1621 1636 0 -23.41(-1.41%)
Feb 22, 2010 1656 1673 1642 1659 0 +4.01(+0.24%)
Feb 19, 2010 1637 1664 1631 1655 0 +22.30(+1.37%)
Feb 18, 2010 1614 1649 1607 1633 0 +11.09(+0.68%)
Feb 17, 2010 1604 1626 1597 1622 0 +15.97(+0.99%)
Feb 16, 2010 1573 1610 1565 1606 0 +26.64(+1.69%)
Feb 12, 2010 1579 1579 1579 0 +11.25(+0.72%)
Feb 11, 2010 1535 1573 1525 1568 0 +35.68(+2.33%)
Feb 10, 2010 1528 1548 1507 1532 0 +3.83(+0.25%)
Feb 09, 2010 1508 1541 1490 1529 0 +36.52(+2.45%)
Feb 08, 2010 1505 1527 1472 1492 0 -11.41(-0.76%)
Feb 05, 2010 1519 1539 1454 1504 0 -14.15(-0.93%)
Feb 04, 2010 1554 1559 1508 1518 0 -53.27(-3.39%)
Feb 03, 2010 1562 1587 1543 1571 0 -1.08(-0.07%)
Feb 02, 2010 1525 1589 1523 1572 0 +81.35(+5.46%)
Feb 01, 2010 1490 1508 1478 1491 0 +7.65(+0.52%)
Jan 29, 2010 1503 1521 1476 1483 0 -14.24(-0.95%)
Jan 28, 2010 1515 1526 1477 1497 0 -14.78(-0.98%)
Jan 27, 2010 1506 1523 1483 1512 0 -1.26(-0.08%)
Jan 26, 2010 1513 1534 1495 1513 0 -9.24(-0.61%)
Jan 25, 2010 1557 1562 1505 1523 0 -10.38(-0.68%)
Jan 22, 2010 1537 1557 1510 1533 0 -12.27(-0.79%)
Jan 21, 2010 1579 1585 1533 1545 0 -34.67(-2.19%)
Jan 20, 2010 1586 1598 1551 1580 0 -35.46(-2.20%)
Jan 19, 2010 1595 1621 1587 1615 0 +18.84(+1.18%)
Jan 15, 2010 1597 1597 1597 0 -12.71(-0.79%)
Jan 14, 2010 1606 1626 1596 1609 0 -2.34(-0.15%)
Jan 13, 2010 1607 1617 1580 1612 0 +11.65(+0.73%)
Jan 12, 2010 1601 1614 1577 1600 0 -13.47(-0.83%)
Jan 11, 2010 1619 1633 1595 1613 0 -2.45(-0.15%)
Jan 08, 2010 1580 1622 1577 1616 0 +31.14(+1.97%)
Jan 07, 2010 1566 1599 1551 1585 0 +36.07(+2.33%)
Jan 06, 2010 1549 1571 1534 1549 0 -4.51(-0.29%)
Jan 05, 2010 1554 1566 1527 1553 0 -14.65(-0.93%)
Jan 04, 2010 1550 1578 1536 1568 0 +30.69(+2.00%)
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%)
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.