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 27, 2015 3570 3588 3544 3554 0 -11.65(-0.33%)
Feb 26, 2015 3569 3586 3556 3566 0 -19.68(-0.55%)
Feb 25, 2015 3570 3615 3549 3585 0 -7.33(-0.20%)
Feb 24, 2015 3575 3612 3556 3593 0 +25.62(+0.72%)
Feb 23, 2015 3569 3589 3540 3567 0 -8.14(-0.23%)
Feb 20, 2015 3547 3589 3526 3575 0 +16.82(+0.47%)
Feb 19, 2015 3552 3577 3524 3558 0 +1.55(+0.04%)
Feb 18, 2015 3536 3576 3530 3557 0 +1.04(+0.03%)
Feb 17, 2015 3544 3587 3528 3556 0 -1.19(-0.03%)
Feb 13, 2015 3557 3557 3557 3557 0 -8.35(-0.23%)
Feb 12, 2015 3518 3589 3490 3565 0 +69.79(+2.00%)
Feb 11, 2015 3492 3522 3467 3496 0 +5.73(+0.16%)
Feb 10, 2015 3479 3506 3442 3490 0 +23.15(+0.67%)
Feb 09, 2015 3510 3534 3456 3467 0 -58.41(-1.66%)
Feb 06, 2015 3524 3557 3495 3525 0 +5.49(+0.16%)
Feb 05, 2015 3552 3575 3490 3520 0 -35.30(-0.99%)
Feb 04, 2015 3483 3591 3459 3555 0 +125.46(+3.66%)
Feb 03, 2015 3426 3457 3380 3429 0 +20.19(+0.59%)
Feb 02, 2015 3382 3430 3334 3409 0 +50.42(+1.50%)
Jan 30, 2015 3417 3423 3350 3359 0 -67.04(-1.96%)
Jan 29, 2015 3389 3439 3362 3426 0 +35.87(+1.06%)
Jan 28, 2015 3434 3465 3381 3390 0 -10.03(-0.29%)
Jan 27, 2015 3378 3420 3358 3400 0 -21.55(-0.63%)
Jan 26, 2015 3382 3436 3363 3422 0 +37.16(+1.10%)
Jan 23, 2015 3388 3415 3358 3384 0 -0.93(-0.03%)
Jan 22, 2015 3384 3401 3354 3385 0 +48.18(+1.44%)
Jan 21, 2015 3326 3362 3307 3337 0 +12.03(+0.36%)
Jan 20, 2015 3359 3374 3295 3325 0 -17.18(-0.51%)
Jan 16, 2015 3275 3349 3254 3342 0 +54.27(+1.65%)
Jan 15, 2015 3288 3288 3277 3288 0 -45.27(-1.36%)
Jan 14, 2015 3286 3360 3275 3333 0 +8.16(+0.25%)
Jan 13, 2015 3325 3325 3325 3325 0 -4.23(-0.13%)
Jan 12, 2015 3321 3360 3274 3329 0 +9.79(+0.29%)
Jan 09, 2015 3312 3359 3285 3320 0 +27.86(+0.85%)
Jan 08, 2015 3243 3306 3225 3292 0 +75.33(+2.34%)
Jan 07, 2015 3197 3241 3171 3216 0 +52.45(+1.66%)
Jan 06, 2015 3204 3215 3134 3164 0 -29.19(-0.91%)
Jan 05, 2015 3228 3247 3175 3193 0 -67.78(-2.08%)
Jan 02, 2015 3280 3308 3229 3261 0 -10.69(-0.33%)
Dec 31, 2014 3272 3272 3272 3272 0 -8.47(-0.26%)
Dec 30, 2014 3274 3304 3260 3280 0 +1.06(+0.03%)
Dec 29, 2014 3258 3296 3248 3279 0 +9.65(+0.30%)
Dec 26, 2014 3271 3300 3258 3269 0 +17.90(+0.55%)
Dec 24, 2014 3252 3252 3252 3252 0 -3.02(-0.09%)
Dec 23, 2014 3240 3270 3226 3255 0 +27.39(+0.85%)
Dec 22, 2014 3227 3246 3190 3227 0 -2.10(-0.07%)
Dec 19, 2014 3234 3277 3192 3229 0 +6.43(+0.20%)
Dec 18, 2014 3236 3252 3185 3223 0 +33.41(+1.05%)
Dec 17, 2014 3014 3203 2990 3189 0 +177.45(+5.89%)
Dec 16, 2014 3012 3033 3006 3012 0 -89.06(-2.87%)
Dec 15, 2014 3105 3144 3069 3101 0 +13.23(+0.43%)
Dec 12, 2014 3132 3156 3082 3088 0 -64.53(-2.05%)
Dec 11, 2014 3142 3189 3135 3152 0 +18.23(+0.58%)
Dec 10, 2014 3194 3216 3130 3134 0 -79.66(-2.48%)
Dec 09, 2014 3153 3219 3141 3214 0 +17.90(+0.56%)
Dec 08, 2014 3240 3250 3180 3196 0 -50.99(-1.57%)
Dec 05, 2014 3230 3266 3216 3247 0 +12.94(+0.40%)
Dec 04, 2014 3246 3267 3213 3234 0 -17.69(-0.54%)
Dec 03, 2014 3197 3259 3189 3252 0 +61.15(+1.92%)
Dec 02, 2014 3184 3208 3163 3190 0 +8.05(+0.25%)
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.