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 (%)
Nov 28, 2014 3215 3247 3179 3217 0 +5.05(+0.16%)
Nov 26, 2014 3212 3212 3212 3212 0 -17.15(-0.53%)
Nov 25, 2014 3225 3246 3204 3229 0 +3.48(+0.11%)
Nov 24, 2014 3207 3240 3190 3225 0 +21.24(+0.66%)
Nov 21, 2014 3224 3241 3194 3204 0 +23.42(+0.74%)
Nov 20, 2014 3128 3187 3120 3181 0 +32.49(+1.03%)
Nov 19, 2014 3122 3161 3095 3148 0 +19.69(+0.63%)
Nov 18, 2014 3110 3149 3106 3128 0 +18.92(+0.61%)
Nov 17, 2014 3087 3136 3075 3110 0 +20.29(+0.66%)
Nov 14, 2014 3099 3122 3067 3089 0 -13.64(-0.44%)
Nov 13, 2014 3111 3134 3088 3103 0 -6.22(-0.20%)
Nov 12, 2014 3095 3127 3088 3109 0 +0.20(+0.01%)
Nov 11, 2014 3103 3140 3092 3109 0 +10.63(+0.34%)
Nov 10, 2014 3122 3130 3086 3098 0 -20.18(-0.65%)
Nov 07, 2014 3103 3131 3094 3118 0 +12.42(+0.40%)
Nov 06, 2014 3067 3110 3059 3106 0 +32.28(+1.05%)
Nov 05, 2014 3091 3097 3055 3074 0 +7.74(+0.25%)
Nov 04, 2014 3073 3091 3040 3066 0 -16.99(-0.55%)
Nov 03, 2014 3076 3108 3049 3083 0 +6.27(+0.20%)
Oct 31, 2014 3081 3100 3043 3077 0 +34.13(+1.12%)
Oct 30, 2014 3016 3062 2983 3043 0 +8.89(+0.29%)
Oct 28, 2014 2883 3066 2876 3034 0 +122.59(+4.21%)
Oct 27, 2014 2899 2924 2911 2911 0 -3.10(-0.11%)
Oct 24, 2014 2907 2938 2885 2914 0 +7.80(+0.27%)
Oct 23, 2014 2871 2925 2857 2906 0 +49.52(+1.73%)
Oct 21, 2014 2812 2863 2797 2857 0 +62.97(+2.25%)
Oct 20, 2014 2771 2815 2748 2794 0 +67.48(+2.48%)
Oct 17, 2014 2728 2751 2715 2726 0 +49.94(+1.87%)
Oct 16, 2014 2596 2701 2589 2676 0 +35.54(+1.35%)
Oct 15, 2014 2588 2659 2555 2641 0 -1.36(-0.05%)
Oct 14, 2014 2598 2677 2587 2642 0 +62.67(+2.43%)
Oct 13, 2014 2594 2613 2577 2580 0 -12.95(-0.50%)
Oct 10, 2014 2617 2648 2592 2593 0 -20.88(-0.80%)
Oct 09, 2014 2670 2680 2603 2613 0 -58.74(-2.20%)
Oct 08, 2014 2629 2676 2597 2672 0 +40.50(+1.54%)
Oct 07, 2014 2655 2673 2621 2632 0 -34.96(-1.31%)
Oct 06, 2014 2683 2707 2660 2667 0 -0.75(-0.03%)
Oct 03, 2014 2683 2696 2656 2667 0 +5.84(+0.22%)
Oct 02, 2014 2611 2670 2604 2662 0 +41.09(+1.57%)
Oct 01, 2014 2686 2693 2601 2620 0 -72.68(-2.70%)
Sep 30, 2014 2743 2753 2682 2693 0 -49.25(-1.80%)
Sep 29, 2014 2741 2758 2721 2742 0 -27.60(-1.00%)
Sep 26, 2014 2765 2781 2745 2770 0 +5.75(+0.21%)
Sep 25, 2014 2809 2821 2755 2764 0 -96.81(-3.38%)
Sep 19, 2014 2860 2879 2837 2861 0 +13.80(+0.48%)
Sep 18, 2014 2874 2880 2839 2847 0 -13.94(-0.49%)
Sep 17, 2014 2845 2883 2834 2861 0 +22.32(+0.79%)
Sep 16, 2014 2830 2863 2810 2839 0 +5.27(+0.19%)
Sep 15, 2014 2830 2861 2810 2834 0 +6.21(+0.22%)
Sep 12, 2014 2851 2859 2814 2827 0 -23.93(-0.84%)
Sep 11, 2014 2844 2865 2834 2851 0 -7.63(-0.27%)
Sep 10, 2014 2842 2874 2826 2859 0 +14.85(+0.52%)
Sep 09, 2014 2874 2880 2826 2844 0 -28.91(-1.01%)
Sep 08, 2014 2862 2905 2851 2873 0 +1.74(+0.06%)
Sep 05, 2014 2859 2891 2841 2871 0 -9.37(-0.33%)
Sep 04, 2014 2867 2911 2854 2881 0 +16.23(+0.57%)
Sep 03, 2014 2870 2896 2852 2864 0 -33.37(-1.15%)
Sep 02, 2014 2895 2917 2877 2898 0 +8.88(+0.31%)
Aug 29, 2014 2889 2889 2889 0 +5.17(+0.18%)
Aug 28, 2014 2878 2901 2861 2884 0 -9.54(-0.33%)
Aug 27, 2014 2881 2902 2869 2893 0 +9.73(+0.34%)
Aug 26, 2014 2884 2902 2867 2884 0 +3.04(+0.11%)
Aug 25, 2014 2906 2914 2871 2881 0 -9.33(-0.32%)
Aug 22, 2014 2893 2905 2869 2890 0 -3.18(-0.11%)
Aug 21, 2014 2897 2914 2865 2893 0 -11.63(-0.40%)
Aug 20, 2014 2893 2918 2882 2905 0 +3.27(+0.11%)
Aug 19, 2014 2883 2915 2876 2901 0 +31.68(+1.10%)
Aug 18, 2014 2850 2882 2840 2870 0 +41.09(+1.45%)
Aug 15, 2014 2867 2873 2803 2829 0 -26.36(-0.92%)
Aug 14, 2014 2818 2864 2808 2855 0 +46.66(+1.66%)
Aug 13, 2014 2806 2824 2787 2808 0 +13.30(+0.48%)
Aug 12, 2014 2822 2841 2782 2795 0 -33.36(-1.18%)
Aug 11, 2014 2835 2856 2820 2828 0 +2.64(+0.09%)
Aug 08, 2014 2747 2826 2743 2826 0 +86.80(+3.17%)
Aug 07, 2014 2785 2794 2729 2739 0 -38.98(-1.40%)
Aug 06, 2014 2748 2797 2745 2778 0 +16.33(+0.59%)
Aug 05, 2014 2770 2802 2744 2762 0 -26.51(-0.95%)
Aug 04, 2014 2767 2802 2750 2788 0 +27.58(+1.00%)
Aug 01, 2014 2748 2791 2725 2761 0 +5.01(+0.18%)
Jul 31, 2014 2772 2798 2737 2756 0 -128.26(-4.45%)
Jul 23, 2014 2802 2897 2772 2884 0 +21.71(+0.76%)
Jul 22, 2014 2825 2879 2820 2862 0 +44.90(+1.59%)
Jul 21, 2014 2774 2826 2766 2817 0 +24.64(+0.88%)
Jul 18, 2014 2784 2817 2776 2793 0 +16.80(+0.61%)
Jul 17, 2014 2803 2813 2767 2776 0 -47.85(-1.69%)
Jul 16, 2014 2821 2843 2792 2824 0 +14.48(+0.52%)
Jul 15, 2014 2818 2840 2788 2809 0 -8.57(-0.30%)
Jul 14, 2014 2845 2853 2803 2818 0 -10.09(-0.36%)
Jul 11, 2014 2825 2875 2803 2828 0 +7.68(+0.27%)
Jul 10, 2014 2792 2841 2774 2820 0 -34.20(-1.20%)
Jul 09, 2014 2884 2898 2847 2854 0 -22.84(-0.79%)
Jul 08, 2014 2874 2919 2836 2877 0 -3.20(-0.11%)
Jul 07, 2014 2908 2925 2869 2880 0 -42.05(-1.44%)
Jul 03, 2014 2922 2922 2922 0 +40.95(+1.42%)
Jul 02, 2014 2902 2918 2871 2881 0 -26.19(-0.90%)
Jul 01, 2014 2870 2927 2867 2908 0 +45.91(+1.60%)
Jun 30, 2014 2846 2874 2820 2862 0 +18.34(+0.65%)
Jun 27, 2014 2834 2857 2819 2843 0 +6.86(+0.24%)
Jun 26, 2014 2845 2855 2809 2836 0 -10.21(-0.36%)
Jun 25, 2014 2817 2852 2805 2847 0 +20.72(+0.73%)
Jun 24, 2014 2847 2882 2820 2826 0 -28.08(-0.98%)
Jun 23, 2014 2851 2886 2824 2854 0 +2.70(+0.09%)
Jun 20, 2014 2862 2870 2835 2851 0 -1.74(-0.06%)
Jun 19, 2014 2856 2876 2835 2853 0 -1.34(-0.05%)
Jun 18, 2014 2839 2869 2808 2854 0 +27.03(+0.96%)
Jun 17, 2014 2815 2851 2791 2827 0 +7.04(+0.25%)
Jun 16, 2014 2814 2839 2786 2820 0 +9.69(+0.34%)
Jun 13, 2014 2811 2826 2787 2811 0 +0.25(+0.01%)
Jun 12, 2014 2849 2859 2804 2810 0 -44.60(-1.56%)
Jun 11, 2014 2870 2888 2840 2855 0 -33.11(-1.15%)
Jun 10, 2014 2880 2898 2857 2888 0 +3.93(+0.14%)
Jun 06, 2014 2864 2893 2848 2884 0 +33.95(+1.19%)
Jun 05, 2014 2827 2864 2802 2850 0 +37.87(+1.35%)
Jun 04, 2014 2820 2838 2802 2812 0 -17.88(-0.63%)
Jun 03, 2014 2823 2849 2811 2830 0 +1.53(+0.05%)
Jun 02, 2014 2827 2842 2800 2829 0 +5.87(+0.21%)
May 30, 2014 2824 2841 2806 2823 0 -2.87(-0.10%)
May 29, 2014 2836 2853 2806 2826 0 +2.81(+0.10%)
May 28, 2014 2839 2855 2813 2823 0 -14.34(-0.51%)
May 27, 2014 2876 2899 2823 2837 0 -24.30(-0.85%)
May 23, 2014 2862 2862 2862 0 +39.87(+1.41%)
May 22, 2014 2802 2844 2795 2822 0 +9.39(+0.33%)
May 21, 2014 2800 2823 2788 2812 0 +20.06(+0.72%)
May 20, 2014 2814 2842 2767 2792 0 -33.23(-1.18%)
May 19, 2014 2813 2844 2788 2825 0 -3.92(-0.14%)
May 16, 2014 2813 2841 2785 2829 0 +20.24(+0.72%)
May 15, 2014 2811 2825 2749 2809 0 -12.09(-0.43%)
May 14, 2014 2890 2904 2807 2821 0 -82.54(-2.84%)
May 13, 2014 2947 2962 2880 2904 0 -50.34(-1.70%)
May 12, 2014 2905 2967 2902 2954 0 +64.68(+2.24%)
May 09, 2014 2861 2895 2842 2889 0 +19.17(+0.67%)
May 08, 2014 2884 2920 2855 2870 0 -26.44(-0.91%)
May 07, 2014 2878 2911 2834 2897 0 +24.65(+0.86%)
May 06, 2014 2910 2931 2863 2872 0 -51.95(-1.78%)
May 05, 2014 2903 2950 2885 2924 0 +4.83(+0.17%)
May 02, 2014 2918 2966 2900 2919 0 +7.83(+0.27%)
May 01, 2014 2904 2951 2881 2911 0 +3.91(+0.13%)
Apr 30, 2014 2883 2917 2862 2907 0 +36.08(+1.26%)
Apr 29, 2014 2892 2914 2845 2871 0 -25.34(-0.87%)
Apr 28, 2014 2934 2950 2844 2897 0 -26.18(-0.90%)
Apr 25, 2014 2904 2955 2857 2923 0 -20.07(-0.68%)
Apr 24, 2014 2955 2973 2908 2943 0 +3.37(+0.11%)
Apr 23, 2014 2952 2975 2914 2940 0 -21.72(-0.73%)
Apr 22, 2014 2964 2990 2937 2961 0 +5.53(+0.19%)
Apr 21, 2014 2973 2986 2918 2956 0 -8.88(-0.30%)
Apr 17, 2014 2965 2965 2965 0 -2.40(-0.08%)
Apr 16, 2014 2935 2977 2915 2967 0 +59.09(+2.03%)
Apr 15, 2014 2885 2933 2851 2908 0 +31.86(+1.11%)
Apr 14, 2014 2904 2927 2852 2876 0 +0.30(+0.01%)
Apr 11, 2014 2861 2933 2843 2876 0 -3.88(-0.13%)
Apr 10, 2014 2930 2951 2870 2880 0 -54.10(-1.84%)
Apr 09, 2014 2902 2949 2870 2934 0 +67.20(+2.34%)
Apr 08, 2014 2860 2897 2827 2867 0 +5.83(+0.20%)
Apr 07, 2014 2930 2954 2835 2861 0 -65.41(-2.24%)
Apr 04, 2014 3000 3029 2915 2926 0 -75.59(-2.52%)
Apr 03, 2014 3022 3032 2982 3002 0 -9.18(-0.30%)
Apr 02, 2014 2996 3024 2977 3011 0 +19.70(+0.66%)
Apr 01, 2014 2954 3012 2936 2991 0 +42.96(+1.46%)
Mar 31, 2014 2926 2961 2906 2948 0 +42.08(+1.45%)
Mar 28, 2014 2873 2928 2862 2906 0 +43.34(+1.51%)
Mar 27, 2014 2852 2885 2827 2863 0 +8.18(+0.29%)
Mar 26, 2014 2929 2950 2852 2855 0 -60.10(-2.06%)
Mar 25, 2014 2898 2933 2884 2915 0 +32.86(+1.14%)
Mar 24, 2014 2932 2945 2853 2882 0 -33.59(-1.15%)
Mar 21, 2014 2951 2965 2898 2916 0 -17.02(-0.58%)
Mar 20, 2014 2948 2961 2912 2933 0 -23.38(-0.79%)
Mar 19, 2014 2979 2998 2930 2956 0 -14.01(-0.47%)
Mar 18, 2014 2949 2983 2940 2970 0 +28.80(+0.98%)
Mar 17, 2014 2906 2975 2900 2941 0 +49.85(+1.72%)
Mar 14, 2014 2884 2921 2862 2891 0 +4.34(+0.15%)
Mar 13, 2014 2945 2958 2863 2887 0 -48.26(-1.64%)
Mar 12, 2014 2933 2948 2892 2935 0 -7.38(-0.25%)
Mar 11, 2014 2982 3006 2930 2943 0 -38.25(-1.28%)
Mar 10, 2014 2982 2996 2955 2981 0 -7.50(-0.25%)
Mar 07, 2014 3025 3041 2976 2988 0 -14.99(-0.50%)
Mar 06, 2014 3013 3039 2990 3003 0 -1.47(-0.05%)
Mar 05, 2014 2981 3024 2965 3005 0 +23.15(+0.78%)
Mar 04, 2014 2958 3000 2951 2982 0 +56.15(+1.92%)
Mar 03, 2014 2915 2953 2893 2925 0 -22.51(-0.76%)
Feb 28, 2014 2951 2988 2918 2948 0 -7.22(-0.24%)
Feb 27, 2014 2920 2969 2906 2955 0 +27.78(+0.95%)
Feb 26, 2014 2903 2960 2877 2927 0 +30.42(+1.05%)
Feb 25, 2014 2901 2928 2886 2897 0 -4.40(-0.15%)
Feb 24, 2014 2883 2926 2864 2901 0 +37.65(+1.31%)
Feb 21, 2014 2875 2893 2854 2864 0 -2.63(-0.09%)
Feb 20, 2014 2827 2875 2802 2866 0 +43.08(+1.53%)
Feb 19, 2014 2842 2863 2812 2823 0 -15.89(-0.56%)
Feb 18, 2014 2865 2887 2817 2839 0 -16.96(-0.59%)
Feb 14, 2014 2856 2856 2856 0 +10.84(+0.38%)
Feb 13, 2014 2800 2867 2787 2845 0 +25.68(+0.91%)
Feb 12, 2014 2839 2883 2788 2820 0 +17.14(+0.61%)
Feb 11, 2014 2766 2823 2757 2803 0 +36.51(+1.32%)
Feb 10, 2014 2766 2798 2742 2766 0 +14.79(+0.54%)
Feb 07, 2014 2724 2767 2703 2751 0 +43.74(+1.62%)
Feb 06, 2014 2648 2723 2646 2707 0 +64.16(+2.43%)
Feb 05, 2014 2647 2680 2607 2643 0 -1.00(-0.04%)
Feb 04, 2014 2602 2661 2581 2644 0 +65.58(+2.54%)
Feb 03, 2014 2706 2721 2551 2579 0 -127.16(-4.70%)
Jan 31, 2014 2670 2749 2662 2706 0 +2.21(+0.08%)
Jan 30, 2014 2843 2857 2674 2704 0 -81.60(-2.93%)
Jan 29, 2014 2799 2827 2770 2785 0 -32.94(-1.17%)
Jan 28, 2014 2785 2839 2767 2818 0 +31.62(+1.13%)
Jan 27, 2014 2840 2854 2765 2787 0 -35.54(-1.26%)
Jan 24, 2014 2898 2918 2814 2822 0 -114.20(-3.89%)
Jan 23, 2014 2912 2953 2890 2936 0 +6.16(+0.21%)
Jan 22, 2014 2957 2968 2908 2930 0 -23.27(-0.79%)
Jan 21, 2014 2993 3009 2922 2953 0 -22.00(-0.74%)
Jan 17, 2014 2975 2975 2975 0 -21.01(-0.70%)
Jan 16, 2014 2974 3010 2953 2996 0 +28.71(+0.97%)
Jan 15, 2014 2936 2981 2926 2968 0 +37.12(+1.27%)
Jan 14, 2014 2900 2945 2890 2931 0 +37.65(+1.30%)
Jan 13, 2014 2943 2954 2878 2893 0 -56.74(-1.92%)
Jan 10, 2014 2963 2986 2907 2950 0 +11.44(+0.39%)
Jan 09, 2014 2924 2949 2894 2938 0 +23.44(+0.80%)
Jan 08, 2014 2883 2920 2850 2915 0 +42.41(+1.48%)
Jan 07, 2014 2863 2894 2852 2872 0 +21.27(+0.75%)
Jan 06, 2014 2902 2907 2846 2851 0 -41.88(-1.45%)
Jan 03, 2014 2880 2919 2876 2893 0 +18.15(+0.63%)
Jan 02, 2014 2891 2907 2859 2875 0 -23.21(-0.80%)
Dec 31, 2013 2898 2898 2898 0 -0.86(-0.03%)
Dec 30, 2013 2891 2912 2878 2899 0 +6.01(+0.21%)
Dec 27, 2013 2915 2925 2880 2893 0 -9.68(-0.33%)
Dec 26, 2013 2886 2929 2876 2903 0 +9.44(+0.33%)
Dec 24, 2013 2893 2893 2893 0 +13.55(+0.47%)
Dec 23, 2013 2876 2890 2855 2880 0 +24.93(+0.87%)
Dec 20, 2013 2840 2878 2822 2855 0 +28.98(+1.03%)
Dec 19, 2013 2864 2874 2809 2826 0 -40.79(-1.42%)
Dec 18, 2013 2818 2877 2773 2867 0 +76.57(+2.74%)
Dec 17, 2013 2763 2809 2741 2790 0 +38.93(+1.42%)
Dec 16, 2013 2745 2782 2732 2751 0 +24.77(+0.91%)
Dec 13, 2013 2739 2752 2707 2726 0 -3.68(-0.13%)
Dec 12, 2013 2718 2746 2711 2730 0 +12.28(+0.45%)
Dec 11, 2013 2749 2781 2696 2718 0 -57.83(-2.08%)
Dec 10, 2013 2757 2826 2746 2775 0 +2.90(+0.10%)
Dec 09, 2013 2765 2807 2751 2773 0 +9.58(+0.35%)
Dec 06, 2013 2743 2778 2729 2763 0 +47.74(+1.76%)
Dec 05, 2013 2715 2732 2693 2715 0 -6.30(-0.23%)
Dec 04, 2013 2740 2767 2690 2722 0 -14.06(-0.51%)
Dec 03, 2013 2738 2756 2713 2736 0 -12.09(-0.44%)
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.