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 30, 2011 1298 1324 1282 1315 0 +69.53(+5.58%)
Nov 29, 2011 1241 1258 1224 1245 0 -1.45(-0.12%)
Nov 28, 2011 1235 1262 1224 1246 0 +53.39(+4.48%)
Nov 25, 2011 1202 1224 1191 1193 0 -13.25(-1.10%)
Nov 23, 2011 1206 1206 1206 0 -37.07(-2.98%)
Nov 22, 2011 1240 1262 1222 1243 0 +0.20(+0.02%)
Nov 21, 2011 1257 1267 1228 1243 0 -38.43(-3.00%)
Nov 18, 2011 1278 1293 1261 1282 0 +10.83(+0.85%)
Nov 17, 2011 1304 1310 1262 1271 0 -34.46(-2.64%)
Nov 16, 2011 1305 1344 1290 1305 0 -20.59(-1.55%)
Nov 15, 2011 1320 1335 1305 1326 0 -0.66(-0.05%)
Nov 14, 2011 1333 1351 1315 1326 0 -15.04(-1.12%)
Nov 11, 2011 1315 1346 1309 1342 0 +42.39(+3.26%)
Nov 10, 2011 1307 1321 1277 1299 0 +9.08(+0.70%)
Nov 09, 2011 1306 1323 1279 1290 0 -54.35(-4.04%)
Nov 08, 2011 1338 1352 1301 1344 0 +15.50(+1.17%)
Nov 07, 2011 1319 1340 1293 1329 0 +1.08(+0.08%)
Nov 04, 2011 1302 1335 1286 1328 0 +9.59(+0.73%)
Nov 03, 2011 1299 1326 1262 1318 0 +31.55(+2.45%)
Nov 02, 2011 1274 1309 1250 1287 0 +53.73(+4.36%)
Nov 01, 2011 1232 1264 1208 1233 0 -43.57(-3.41%)
Oct 31, 2011 1299 1314 1271 1277 0 -38.55(-2.93%)
Oct 28, 2011 1327 1355 1300 1315 0 -82.58(-5.91%)
Oct 27, 2011 1373 1425 1364 1398 0 +65.17(+4.89%)
Oct 26, 2011 1333 1353 1297 1332 0 +32.29(+2.48%)
Oct 25, 2011 1354 1358 1293 1300 0 -28.24(-2.13%)
Oct 24, 2011 1293 1342 1286 1328 0 +42.47(+3.30%)
Oct 21, 2011 1269 1295 1260 1286 0 +36.73(+2.94%)
Oct 20, 2011 1255 1268 1216 1249 0 -2.55(-0.20%)
Oct 19, 2011 1258 1284 1244 1252 0 -8.61(-0.68%)
Oct 18, 2011 1224 1271 1190 1260 0 +24.40(+1.97%)
Oct 17, 2011 1282 1285 1231 1236 0 -54.87(-4.25%)
Oct 14, 2011 1287 1299 1263 1291 0 +23.98(+1.89%)
Oct 13, 2011 1271 1282 1238 1267 0 -14.11(-1.10%)
Oct 12, 2011 1260 1311 1249 1281 0 +34.28(+2.75%)
Oct 11, 2011 1227 1257 1224 1247 0 +6.15(+0.50%)
Oct 10, 2011 1214 1242 1206 1241 0 +49.77(+4.18%)
Oct 07, 2011 1222 1239 1169 1191 0 -25.19(-2.07%)
Oct 06, 2011 1202 1225 1190 1216 0 +20.71(+1.73%)
Oct 05, 2011 1158 1202 1146 1195 0 +40.60(+3.52%)
Oct 04, 2011 1061 1157 1050 1155 0 +81.09(+7.55%)
Oct 03, 2011 1111 1141 1072 1074 0 -50.57(-4.50%)
Sep 30, 2011 1151 1172 1115 1124 0 -50.07(-4.26%)
Sep 29, 2011 1183 1202 1142 1174 0 +21.13(+1.83%)
Sep 28, 2011 1215 1220 1149 1153 0 -60.12(-4.96%)
Sep 27, 2011 1204 1252 1186 1213 0 +37.52(+3.19%)
Sep 26, 2011 1147 1178 1119 1176 0 +38.64(+3.40%)
Sep 23, 2011 1092 1152 1088 1137 0 +39.10(+3.56%)
Sep 22, 2011 1117 1139 1079 1098 0 -53.82(-4.67%)
Sep 21, 2011 1193 1209 1151 1152 0 -43.72(-3.66%)
Sep 20, 2011 1239 1254 1193 1195 0 -38.60(-3.13%)
Sep 19, 2011 1232 1247 1209 1234 0 -20.87(-1.66%)
Sep 16, 2011 1271 1290 1243 1255 0 -10.74(-0.85%)
Sep 15, 2011 1265 1276 1236 1266 0 +16.31(+1.31%)
Sep 14, 2011 1239 1269 1213 1249 0 +16.18(+1.31%)
Sep 13, 2011 1221 1248 1210 1233 0 +19.18(+1.58%)
Sep 12, 2011 1196 1226 1181 1214 0 -0.52(-0.04%)
Sep 09, 2011 1232 1250 1200 1215 0 -35.40(-2.83%)
Sep 08, 2011 1277 1290 1244 1250 0 -39.80(-3.09%)
Sep 07, 2011 1269 1298 1259 1290 0 +42.13(+3.38%)
Sep 06, 2011 1232 1258 1214 1248 0 -32.85(-2.57%)
Sep 02, 2011 1280 1280 1280 0 -56.35(-4.22%)
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.